Yimutian Stock Price History
NASDAQ: YMTTechnologyEDP ServicesUSD
0.9907-0.1093 (-9.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YMT price history at a glance
The price history for Yimutian (YMT) on this page begins on August 18, 2025, when the stock closed at $590.40; it most recently closed at $0.9907 on October 5, 2026. The highest price in this record is $1,452.00, reached on August 18, 2025; the latest close is 99.9% below that peak. In the last 12 months alone, YMT has lost 99.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $1,452.00
- Date of high
- Aug 18, 2025
- Low since 2025
- $0.9779
- Date of low
- Oct 5, 2026
- 52-week high
- $532.80
- 52-week low
- $0.9779
- IPO year
- 2025
- Last close
- $0.9907
YMT returns
1 week
-11.54%
1 month
-53.27%
3 months
-87.62%
6 months
-98.12%
Year to date
-99.74%
1 year
-99.78%
YMT price return, excluding dividends.
YMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9907 | -99.74% |
| 2025* | 384.00 | -34.96% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
YMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.16 | 1.16 | 0.9779 | 0.9907 | -9.94% | |
| 1.18 | 1.19 | 1.06 | 1.10 | -5.98% | |
| 1.27 | 1.28 | 1.15 | 1.17 | -10.00% | |
| 1.27 | 1.80 | 1.19 | 1.30 | +4.00% | |
| 1.10 | 1.29 | 1.10 | 1.25 | +11.61% | |
| 1.09 | 1.17 | 1.07 | 1.12 | 0.00% | |
| 1.17 | 1.19 | 1.08 | 1.12 | -10.40% | |
| 1.71 | 1.76 | 1.20 | 1.25 | -30.17% | |
| 2.16 | 2.64 | 1.61 | 1.79 | +1.13% | |
| 1.79 | 1.81 | 1.72 | 1.77 | -2.21% | |
| 1.77 | 2.10 | 1.74 | 1.81 | +1.69% | |
| 1.71 | 1.82 | 1.69 | 1.78 | -3.26% | |
| 1.80 | 2.10 | 1.64 | 1.84 | -9.36% | |
| 2.00 | 2.08 | 1.94 | 2.03 | +5.18% | |
| 1.90 | 2.00 | 1.89 | 1.93 | -3.50% | |
| 2.00 | 2.05 | 1.91 | 2.00 | -0.99% | |
| 1.97 | 2.12 | 1.86 | 2.02 | -1.94% | |
| 2.10 | 2.12 | 2.00 | 2.06 | +1.98% | |
| 2.20 | 2.23 | 2.00 | 2.02 | -8.18% | |
| 2.24 | 2.24 | 2.05 | 2.20 | -1.79% | |
| 2.17 | 2.27 | 2.13 | 2.24 | +1.82% | |
| 2.09 | 2.23 | 2.09 | 2.20 | +3.77% | |
| 2.18 | 2.24 | 2.09 | 2.12 | -4.93% | |
| 1.97 | 2.39 | 1.97 | 2.23 | +5.19% | |
| 1.86 | 2.48 | 1.81 | 2.12 | +12.17% | |
| 2.21 | 2.21 | 1.81 | 1.89 | -14.86% | |
| 2.29 | 2.41 | 2.16 | 2.22 | -11.20% | |
| 2.66 | 2.68 | 2.31 | 2.50 | -11.66% | |
| 2.86 | 2.86 | 2.64 | 2.83 | +0.71% | |
| 2.75 | 3.08 | 2.58 | 2.81 | +1.08% | |
| 3.05 | 3.45 | 2.50 | 2.78 | -13.99% | |
| 3.01 | 3.42 | 2.90 | 3.23 | +5.76% | |
| 3.25 | 5.17 | 2.59 | 3.06 | -4.50% | |
| 3.36 | 3.36 | 3.12 | 3.20 | -3.85% | |
| 3.38 | 3.39 | 3.17 | 3.33 | +2.46% | |
| 3.09 | 3.25 | 3.02 | 3.25 | -0.98% | |
| 3.38 | 3.41 | 3.09 | 3.28 | -3.76% | |
| 3.36 | 3.49 | 3.25 | 3.41 | -3.62% | |
| 3.49 | 3.54 | 3.38 | 3.54 | -1.78% | |
| 3.44 | 3.60 | 3.41 | 3.60 | -1.32% | |
| 3.63 | 3.68 | 3.36 | 3.65 | -3.80% | |
| 3.36 | 3.84 | 3.26 | 3.79 | +7.24% | |
| 3.76 | 3.76 | 3.41 | 3.54 | -26.33% | |
| 4.56 | 4.90 | 4.00 | 4.80 | -13.79% | |
| 5.58 | 5.98 | 5.28 | 5.57 | -3.06% | |
| 5.76 | 6.26 | 4.70 | 5.74 | -17.28% | |
| 6.66 | 8.00 | 5.49 | 6.94 | -1.14% | |
| 5.97 | 7.02 | 5.70 | 7.02 | +16.45% | |
| 5.34 | 6.06 | 5.12 | 6.03 | +10.88% | |
| 4.99 | 5.44 | 4.86 | 5.44 | +3.03% | |
| 4.96 | 5.28 | 4.90 | 5.28 | +2.48% | |
| 4.94 | 5.20 | 4.74 | 5.15 | +0.63% | |
| 5.15 | 5.28 | 4.80 | 5.12 | -4.48% | |
| 4.61 | 5.36 | 4.35 | 5.36 | +12.04% | |
| 6.67 | 7.20 | 4.32 | 4.78 | -28.13% | |
| 7.54 | 7.78 | 6.32 | 6.66 | -10.34% | |
| 7.47 | 8.16 | 6.90 | 7.42 | -2.73% | |
| 7.20 | 7.92 | 6.88 | 7.63 | +0.63% | |
| 7.14 | 7.94 | 6.88 | 7.58 | +8.97% | |
| 7.12 | 7.70 | 6.58 | 6.96 | -6.05% | |
| 7.28 | 7.57 | 7.06 | 7.41 | +1.54% | |
| 7.17 | 7.74 | 7.04 | 7.30 | +1.11% | |
| 7.47 | 7.82 | 7.01 | 7.22 | -6.82% | |
| 7.36 | 8.32 | 7.26 | 7.74 | -3.20% | |
| 8.02 | 8.96 | 7.38 | 8.00 | -3.47% | |
| 8.34 | 9.10 | 8.08 | 8.29 | -0.38% | |
| 8.40 | 8.66 | 8.16 | 8.32 | -8.13% | |
| 10.35 | 10.35 | 8.98 | 9.06 | -0.88% | |
| 9.14 | 9.28 | 8.96 | 9.14 | +1.96% | |
| 8.86 | 9.25 | 8.32 | 8.96 | +1.63% | |
| 9.60 | 9.60 | 8.42 | 8.82 | +4.36% | |
| 8.50 | 9.12 | 8.26 | 8.45 | -9.90% | |
| 8.78 | 9.38 | 8.45 | 9.38 | +6.55% | |
| 8.19 | 8.80 | 8.10 | 8.80 | -1.79% | |
| 9.47 | 9.54 | 8.30 | 8.96 | -5.41% | |
| 8.96 | 9.92 | 8.21 | 9.47 | +7.64% | |
| 8.32 | 9.28 | 8.00 | 8.80 | +6.80% | |
| 7.33 | 8.29 | 6.80 | 8.24 | +14.44% | |
| 7.66 | 7.66 | 6.42 | 7.20 | -6.05% | |
| 7.01 | 8.51 | 6.43 | 7.66 | +3.68% | |
| 8.34 | 8.62 | 7.20 | 7.39 | -16.61% | |
| 9.28 | 9.58 | 8.32 | 8.86 | -11.78% | |
| 9.84 | 10.64 | 9.41 | 10.05 | -4.12% | |
| 10.72 | 12.00 | 9.68 | 10.48 | -14.04% | |
| 12.61 | 15.68 | 11.30 | 12.19 | -6.85% | |
| 13.54 | 14.50 | 11.28 | 13.09 | -6.19% | |
| 12.56 | 15.55 | 11.20 | 13.95 | +4.43% | |
| 15.36 | 15.36 | 13.09 | 13.36 | -13.29% | |
| 16.96 | 16.99 | 15.20 | 15.41 | -10.00% | |
| 17.44 | 19.04 | 17.12 | 17.12 | -2.73% | |
| 18.08 | 18.08 | 17.12 | 17.60 | -0.90% | |
| 17.60 | 19.04 | 17.28 | 17.76 | -1.77% | |
| 18.40 | 18.56 | 17.12 | 18.08 | +2.73% | |
| 14.88 | 18.88 | 14.88 | 17.60 | +13.40% | |
| 16.96 | 17.12 | 15.36 | 15.52 | -8.49% | |
| 17.12 | 17.60 | 16.16 | 16.96 | +0.95% | |
| 14.72 | 19.84 | 14.72 | 16.80 | +5.32% | |
| 16.00 | 17.28 | 12.48 | 15.95 | -10.98% | |
| 25.76 | 25.76 | 17.60 | 17.92 | -44.28% | |
| 31.84 | 33.60 | 29.60 | 32.16 | -8.72% | |
| 31.84 | 45.60 | 28.16 | 35.23 | +18.39% | |
| 32.16 | 34.08 | 28.80 | 29.76 | -9.49% | |
| 34.32 | 37.92 | 32.64 | 32.88 | -6.80% | |
| 31.92 | 36.48 | 31.92 | 35.28 | +5.00% | |
| 32.40 | 34.32 | 32.40 | 33.60 | 0.00% | |
| 36.24 | 36.48 | 33.60 | 33.60 | -2.78% | |
| 33.36 | 36.00 | 32.64 | 34.56 | 0.00% | |
| 36.00 | 36.48 | 32.64 | 34.56 | +0.70% | |
| 36.00 | 36.72 | 34.08 | 34.32 | -5.92% | |
| 37.44 | 37.92 | 36.48 | 36.48 | -2.56% | |
| 39.36 | 39.36 | 36.24 | 37.44 | +1.96% | |
| 38.88 | 39.60 | 36.48 | 36.72 | -9.47% | |
| 39.84 | 42.00 | 39.60 | 40.56 | +1.20% | |
| 43.20 | 43.68 | 39.84 | 40.08 | -10.70% | |
| 46.08 | 47.28 | 44.88 | 44.88 | -2.60% | |
| 47.28 | 48.96 | 46.08 | 46.08 | -2.54% | |
| 45.84 | 47.76 | 45.60 | 47.28 | 0.00% | |
| 47.04 | 47.52 | 44.64 | 47.28 | +0.51% | |
| 52.08 | 52.56 | 45.60 | 47.04 | -9.68% | |
| 52.32 | 55.92 | 52.08 | 52.08 | +0.46% | |
| 50.88 | 53.04 | 50.88 | 51.84 | +2.86% | |
| 51.12 | 52.08 | 50.40 | 50.40 | -1.41% | |
| 49.20 | 52.08 | 49.20 | 51.12 | +4.93% | |
| 49.68 | 51.60 | 46.32 | 48.72 | -4.25% | |
| 52.08 | 56.40 | 49.68 | 50.88 | -4.93% | |
| 49.20 | 56.40 | 49.20 | 53.52 | +1.36% | |
| 47.04 | 57.60 | 45.60 | 52.80 | +3.77% | |
| 50.64 | 83.52 | 45.84 | 50.88 | +20.45% | |
| 44.40 | 45.60 | 40.08 | 42.24 | -2.76% | |
| 40.32 | 48.00 | 40.08 | 43.44 | +9.70% | |
| 38.64 | 40.56 | 37.20 | 39.60 | -1.20% | |
| 39.36 | 41.04 | 38.40 | 40.08 | -1.18% | |
| 42.00 | 42.96 | 39.60 | 40.56 | -1.74% | |
| 39.36 | 42.72 | 39.12 | 41.28 | +4.24% | |
| 42.72 | 42.72 | 36.00 | 39.60 | -5.71% | |
| 48.72 | 51.60 | 38.64 | 42.00 | -18.60% | |
| 49.68 | 55.20 | 46.80 | 51.60 | +1.42% | |
| 70.56 | 70.56 | 48.00 | 50.88 | -35.76% | |
| 81.84 | 104.88 | 72.96 | 79.20 | +10.00% | |
| 72.72 | 85.20 | 67.44 | 72.00 | -0.66% | |
| 84.00 | 87.60 | 72.24 | 72.48 | -13.71% | |
| 101.28 | 106.32 | 79.20 | 84.00 | -15.46% | |
| 108.72 | 120.00 | 99.36 | 99.36 | -8.61% | |
| 108.00 | 120.00 | 105.60 | 108.72 | +2.03% | |
| 105.60 | 135.12 | 105.60 | 106.56 | +0.91% | |
| 107.76 | 115.92 | 100.32 | 105.60 | -1.79% | |
| 130.80 | 130.80 | 98.40 | 107.52 | -17.80% | |
| 134.88 | 143.04 | 127.44 | 130.80 | -3.02% | |
| 153.60 | 172.32 | 132.00 | 134.88 | -12.19% | |
| 136.80 | 175.20 | 136.80 | 153.60 | +15.52% | |
| 136.80 | 145.68 | 126.48 | 132.96 | -1.25% | |
| 146.16 | 150.96 | 134.64 | 134.64 | -1.06% | |
| 137.04 | 145.20 | 134.40 | 136.08 | -0.70% | |
| 141.60 | 143.76 | 132.00 | 137.04 | -2.73% | |
| 132.72 | 144.00 | 132.72 | 140.88 | +6.15% | |
| 146.40 | 158.64 | 127.92 | 132.72 | -7.83% | |
| 149.52 | 163.20 | 144.00 | 144.00 | -4.61% | |
| 163.20 | 187.20 | 132.00 | 150.96 | -0.16% | |
| 204.96 | 208.80 | 150.96 | 151.20 | -27.59% | |
| 216.00 | 230.40 | 206.40 | 208.80 | +1.16% | |
| 211.68 | 254.40 | 201.84 | 206.40 | -7.92% | |
| 225.60 | 254.40 | 224.16 | 224.16 | 0.00% | |
| 280.80 | 292.80 | 224.16 | 224.16 | -17.35% | |
| 247.20 | 297.12 | 244.80 | 271.20 | +3.67% | |
| 206.88 | 285.60 | 206.88 | 261.60 | +23.58% | |
| 244.80 | 285.60 | 204.24 | 211.68 | -16.00% | |
| 295.20 | 302.40 | 244.80 | 252.00 | -12.50% | |
| 362.40 | 362.40 | 288.00 | 288.00 | -20.00% | |
| 386.40 | 412.80 | 356.40 | 360.00 | -8.54% | |
| 427.20 | 441.60 | 393.60 | 393.60 | -8.69% | |
| 420.00 | 431.04 | 403.20 | 431.04 | +1.70% | |
| 436.80 | 436.80 | 398.40 | 423.84 | -2.43% | |
| 427.20 | 453.60 | 412.80 | 434.40 | -0.88% | |
| 393.60 | 438.24 | 385.44 | 438.24 | +8.69% | |
| 408.00 | 426.00 | 393.84 | 403.20 | -3.72% | |
| 420.00 | 428.40 | 410.40 | 418.80 | -0.85% | |
| 446.40 | 446.40 | 417.60 | 422.40 | -1.68% | |
| 417.60 | 434.40 | 396.00 | 429.60 | +3.83% | |
| 421.68 | 456.00 | 412.80 | 413.76 | -9.74% | |
| 468.00 | 492.24 | 458.40 | 458.40 | -1.80% | |
| 484.80 | 501.60 | 465.60 | 466.80 | -4.47% | |
| 451.20 | 492.00 | 445.44 | 488.64 | +8.88% | |
| 388.80 | 451.20 | 388.80 | 448.80 | +9.36% | |
| 427.20 | 432.00 | 386.88 | 410.40 | 0.00% | |
| 458.40 | 484.80 | 398.64 | 410.40 | -4.47% | |
| 453.60 | 483.60 | 427.20 | 429.60 | -10.05% | |
| 492.00 | 508.80 | 458.40 | 477.60 | -5.24% | |
| 504.00 | 532.80 | 487.20 | 504.00 | +1.94% | |
| 458.40 | 501.60 | 458.40 | 494.40 | +4.57% | |
| 451.20 | 480.00 | 451.20 | 472.80 | +7.07% | |
| 436.80 | 470.16 | 424.80 | 441.60 | +4.25% | |
| 444.00 | 492.00 | 420.00 | 423.60 | -4.59% | |
| 386.40 | 456.00 | 384.00 | 444.00 | +15.63% | |
| 384.00 | 393.60 | 348.00 | 384.00 | +1.27% | |
| 340.80 | 396.00 | 331.20 | 379.20 | +12.06% | |
| 362.40 | 362.40 | 338.40 | 338.40 | -3.42% | |
| 304.80 | 367.20 | 304.80 | 350.40 | +17.74% | |
| 316.80 | 316.80 | 295.20 | 297.60 | -2.36% | |
| 321.60 | 321.60 | 297.60 | 304.80 | +1.60% | |
| 316.80 | 336.00 | 292.80 | 300.00 | -5.59% | |
| 312.72 | 319.20 | 312.72 | 317.76 | +3.44% | |
| 324.00 | 324.00 | 307.20 | 307.20 | -8.57% | |
| 324.00 | 336.00 | 303.84 | 336.00 | +7.69% | |
| 297.60 | 316.80 | 288.00 | 312.00 | +5.69% | |
| 290.40 | 320.40 | 290.40 | 295.20 | +1.32% | |
| 304.80 | 309.60 | 290.40 | 291.36 | -8.03% | |
| 339.36 | 340.80 | 300.00 | 316.80 | -3.65% | |
| 314.40 | 348.00 | 312.00 | 328.80 | +5.06% | |
| 343.20 | 345.60 | 312.00 | 312.96 | -6.86% | |
| 331.20 | 348.00 | 327.60 | 336.00 | +1.45% | |
| 316.80 | 343.20 | 300.00 | 331.20 | +6.15% | |
| 304.80 | 316.80 | 302.40 | 312.00 | +2.04% | |
| 290.40 | 328.80 | 288.00 | 305.76 | -2.75% | |
| 297.60 | 316.80 | 295.20 | 314.40 | -1.50% | |
| 328.80 | 328.80 | 304.80 | 319.20 | -2.92% | |
| 278.40 | 355.20 | 276.00 | 328.80 | +19.13% | |
| 269.28 | 278.40 | 269.28 | 276.00 | +0.88% | |
| 280.80 | 280.80 | 271.20 | 273.60 | -2.56% | |
| 278.40 | 290.40 | 276.00 | 280.80 | +0.86% | |
| 261.60 | 285.60 | 261.60 | 278.40 | +7.91% | |
| 276.72 | 279.60 | 240.00 | 258.00 | -6.52% | |
| 271.20 | 285.60 | 271.20 | 276.00 | -1.29% | |
| 280.80 | 288.00 | 276.00 | 279.60 | -4.19% | |
| 266.40 | 295.20 | 266.40 | 291.84 | -1.14% | |
| 319.20 | 331.20 | 288.00 | 295.20 | -3.15% | |
| 316.80 | 333.84 | 283.20 | 304.80 | -3.79% | |
| 336.00 | 354.00 | 316.80 | 316.80 | -3.65% | |
| 351.36 | 354.00 | 328.80 | 328.80 | -5.52% | |
| 355.44 | 378.00 | 348.00 | 348.00 | -0.96% | |
| 336.00 | 398.40 | 336.00 | 351.36 | +6.55% | |
| 386.40 | 388.80 | 324.00 | 329.76 | -15.71% | |
| 386.40 | 412.80 | 384.00 | 391.20 | +1.24% | |
| 391.20 | 398.40 | 381.60 | 386.40 | -2.42% | |
| 391.20 | 396.00 | 384.00 | 396.00 | +1.85% | |
| 403.20 | 408.00 | 388.80 | 388.80 | -1.82% | |
| 393.84 | 405.60 | 391.20 | 396.00 | +1.23% | |
| 420.00 | 420.00 | 391.20 | 391.20 | -3.55% | |
| 404.40 | 420.00 | 398.40 | 405.60 | -2.31% | |
| 412.80 | 434.40 | 403.20 | 415.20 | +1.17% | |
| 379.20 | 432.00 | 379.20 | 410.40 | +9.62% | |
| 372.00 | 386.40 | 372.00 | 374.40 | +0.65% | |
| 367.20 | 378.24 | 361.92 | 372.00 | +1.31% | |
| 365.28 | 367.20 | 360.00 | 367.20 | 0.00% | |
| 379.20 | 391.20 | 364.80 | 367.20 | -6.13% | |
| 372.00 | 405.60 | 372.00 | 391.20 | +5.16% | |
| 367.20 | 384.00 | 367.20 | 372.00 | +1.31% | |
| 367.20 | 384.00 | 367.20 | 367.20 | -0.65% | |
| 391.20 | 391.20 | 367.20 | 369.60 | +1.99% | |
| 397.20 | 398.40 | 348.00 | 362.40 | -6.21% | |
| 410.40 | 412.80 | 386.40 | 386.40 | -5.29% | |
| 429.60 | 444.00 | 403.20 | 408.00 | -8.60% | |
| 420.00 | 448.80 | 415.20 | 446.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YMT chart for longer ranges.