Full Truck Alliance Co. Ltd.
YMMNYSETechnology● Active
$8.35
$-0.25(-2.85%)
Market Cap$8.7B
P/E Ratio—
52W High$14.07
52W Low$8.04
Full Truck Alliance Co. Ltd.（YMM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ymm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.80
Jun 22, 2021
-63.4% from here
5-Year Low5Y
$4.12
Mar 14, 2022
+102.7% from low
IPO Priceadj.
$21.00
Jun 23, 2021
-60.2% since IPO
1 Year Ago
$12.36
Jun 9, 2025
-32.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YMM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.68 | $8.73 | $8.32 | $8.35 | $8.35 | 6.0M | -3.80% |
| Jun 5, 2026 | $8.79 | $8.86 | $8.55 | $8.59 | $8.59 | 7.8M | -2.28% |
| Jun 4, 2026 | $9.00 | $9.11 | $8.86 | $8.87 | $8.87 | 9.1M | -1.44% |
| Jun 3, 2026 | $9.36 | $9.45 | $9.08 | $9.09 | $9.09 | 5.9M | -2.88% |
| Jun 2, 2026 | $9.17 | $9.59 | $9.12 | $9.51 | $9.51 | 10.2M | +3.71% |
| Jun 1, 2026 | $8.91 | $9.09 | $8.79 | $9.02 | $9.02 | 6.7M | +1.23% |
| May 29, 2026 | $8.75 | $9.04 | $8.65 | $8.82 | $8.82 | 96.3M | +0.80% |
| May 28, 2026 | $8.65 | $9.00 | $8.49 | $8.85 | $8.85 | 22.0M | +2.31% |
| May 27, 2026 | $8.73 | $8.83 | $8.53 | $8.61 | $8.61 | 10.5M | -1.37% |
| May 26, 2026 | $8.52 | $8.83 | $8.48 | $8.62 | $8.62 | 16.9M | +1.17% |
| May 22, 2026 | $8.34 | $8.63 | $8.27 | $8.36 | $8.36 | 12.7M | +0.24% |
| May 21, 2026 | $8.65 | $8.84 | $8.40 | $8.82 | $8.82 | 11.3M | +1.97% |
| May 20, 2026 | $8.45 | $8.61 | $8.39 | $8.46 | $8.46 | 9.2M | +0.12% |
| May 19, 2026 | $8.65 | $8.71 | $8.38 | $8.44 | $8.44 | 7.6M | -2.43% |
| May 18, 2026 | $8.64 | $8.64 | $8.49 | $8.57 | $8.57 | 6.0M | -0.81% |
| May 15, 2026 | $8.83 | $8.83 | $8.61 | $8.66 | $8.66 | 5.0M | -1.93% |
| May 14, 2026 | $9.22 | $9.26 | $8.86 | $8.96 | $8.96 | 6.0M | -2.82% |
| May 13, 2026 | $8.85 | $9.35 | $8.83 | $9.27 | $9.27 | 13.3M | +4.75% |
| May 12, 2026 | $8.81 | $8.85 | $8.59 | $8.79 | $8.79 | 6.4M | -0.23% |
| May 11, 2026 | $8.82 | $8.91 | $8.77 | $8.79 | $8.79 | 6.9M | -0.34% |
Showing 1–20 of 1,246 records
Annual Stock Price Performance · YMM
Jan 1 → Dec 31 · 6 years2026-24.2%$11.01 → $8.35
-24.2%
2025+1.2%$10.60 → $10.73
+1.2%
2024+56.8%$6.90 → $10.82
+56.8%
2023-14.3%$8.18 → $7.01
-14.3%
2022-5.7%$8.48 → $8.00
-5.7%
2021-62.8%$22.50 → $8.37
-62.8%
Best Year2024 · +56.8%
Worst Year2021 · -62.8%
Positive Years2 / 6
Avg Annual Return-8.1%
6Y Total Return-62.9%
6Y CAGR~-15.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in YMM?
If you invested $1,000 in YMM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$398
Total Return-60.2%
CAGR~-16.8% / yr
Profit$-602
Based on Jun 23, 2021 · $21.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Full Truck Alliance Co. Ltd.（YMM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YMM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YMM 历史股价FMP 日线复权 OHLCV