Full Truck Alliance Co. Ltd. (YMM) stock
YMMNYSEServices-Prepackaged SoftwareFiscal year ends December 31
$8.37+0.28 (+3.46%)
Close on Oct 30, 2026Market cap $8.73BP/E 13.3Yield –
Price history
Full Truck Alliance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.37
+3.46% on the day
52-week range
$7.46 – $13.14
-36.3% from the high
Change over 52 weeks
-33.7%
From $12.63 on Oct 30, 2025
Average volume
6.77M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.32 | $8.44 | $7.91 | $8.37 | +0.97% | 45,776,992 |
| Oct 19, 2026 | $8.84 | $8.91 | $8.21 | $8.29 | -5.26% | 29,676,134 |
| Oct 12, 2026 | $8.50 | $8.92 | $8.43 | $8.75 | +2.22% | 35,939,119 |
| Oct 5, 2026 | $8.20 | $8.57 | $8.19 | $8.56 | +4.77% | 36,890,423 |
| Sep 28, 2026 | $8.15 | $8.42 | $8.10 | $8.17 | +0.49% | 42,726,862 |
| Sep 21, 2026 | $8.20 | $8.47 | $7.99 | $8.13 | 0.00% | 23,952,497 |
| Sep 14, 2026 | $8.12 | $8.20 | $8.01 | $8.13 | -0.49% | 18,988,430 |
| Sep 8, 2026 | $8.54 | $8.60 | $8.11 | $8.17 | -5.55% | 20,856,761 |
| Aug 31, 2026 | $8.80 | $8.85 | $8.40 | $8.65 | -1.82% | 36,598,415 |
| Aug 24, 2026 | $8.76 | $8.94 | $8.39 | $8.81 | +0.46% | 40,653,775 |
| Aug 17, 2026 | $8.89 | $8.93 | $8.22 | $8.77 | -0.45% | 47,139,789 |
| Aug 10, 2026 | $9.58 | $9.70 | $8.71 | $8.81 | -8.52% | 31,136,960 |
| Aug 3, 2026 | $9.53 | $9.76 | $9.39 | $9.63 | +1.48% | 26,600,332 |
| Jul 27, 2026 | $9.26 | $9.74 | $9.04 | $9.49 | +3.04% | 38,395,127 |
| Jul 20, 2026 | $9.23 | $9.45 | $8.95 | $9.21 | +0.77% | 26,688,223 |
| Jul 13, 2026 | $8.58 | $9.44 | $8.53 | $9.14 | +6.65% | 39,297,323 |
| Jul 6, 2026 | $8.48 | $8.74 | $8.27 | $8.57 | +1.66% | 25,543,729 |
| Jun 29, 2026 | $8.02 | $8.65 | $7.91 | $8.43 | +9.20% | 33,679,660 |
| Jun 22, 2026 | $7.83 | $8.02 | $7.46 | $7.72 | -1.03% | 27,918,735 |
| Jun 15, 2026 | $8.57 | $8.66 | $7.77 | $7.80 | -7.58% | 27,941,851 |
| Jun 8, 2026 | $8.68 | $8.73 | $8.14 | $8.44 | -1.75% | 36,038,635 |
| Jun 1, 2026 | $8.91 | $9.59 | $8.55 | $8.59 | -2.61% | 39,755,822 |
| May 26, 2026 | $8.52 | $9.04 | $8.48 | $8.82 | +5.50% | 145,760,510 |
| May 18, 2026 | $8.64 | $8.84 | $8.27 | $8.36 | -3.46% | 46,664,992 |
| May 11, 2026 | $8.82 | $9.35 | $8.59 | $8.66 | -1.70% | 37,639,148 |
| May 4, 2026 | $8.58 | $9.17 | $8.53 | $8.81 | +2.32% | 31,200,961 |
| Apr 27, 2026 | $8.62 | $8.77 | $8.31 | $8.61 | -0.58% | 22,866,301 |
| Apr 20, 2026 | $8.81 | $9.01 | $8.47 | $8.66 | -2.48% | 26,511,721 |
| Apr 13, 2026 | $8.22 | $9.02 | $8.20 | $8.88 | +7.38% | 33,069,218 |
| Apr 6, 2026 | $8.21 | $8.65 | $8.12 | $8.27 | +0.73% | 19,616,335 |
| Mar 30, 2026 | $8.09 | $8.42 | $8.04 | $8.21 | +1.73% | 20,305,191 |
| Mar 23, 2026 | $8.42 | $8.45 | $8.04 | $8.07 | -2.77% | 28,431,248 |
| Mar 16, 2026 | $8.90 | $9.13 | $8.10 | $8.30 | -5.47% | 50,292,986 |
| Mar 9, 2026 | $8.90 | $9.47 | $8.68 | $8.78 | -2.12% | 56,917,842 |
| Mar 2, 2026 | $9.21 | $9.37 | $8.75 | $8.97 | -4.37% | 25,694,951 |
| Feb 23, 2026 | $9.59 | $9.73 | $9.36 | $9.38 | -2.39% | 31,891,151 |
| Feb 17, 2026 | $9.49 | $9.69 | $9.42 | $9.61 | +1.37% | 27,592,519 |
| Feb 9, 2026 | $9.96 | $10.12 | $9.39 | $9.48 | -4.44% | 33,466,204 |
| Feb 2, 2026 | $9.85 | $10.16 | $9.66 | $9.92 | +0.20% | 32,370,690 |
| Jan 26, 2026 | $9.85 | $10.22 | $9.70 | $9.90 | +0.92% | 33,681,858 |
| Jan 20, 2026 | $10.03 | $10.24 | $9.76 | $9.81 | -0.51% | 34,846,312 |
| Jan 12, 2026 | $10.44 | $10.63 | $9.60 | $9.86 | -5.83% | 95,958,150 |
| Jan 5, 2026 | $11.20 | $11.68 | $10.19 | $10.47 | -6.93% | 70,685,092 |
| Dec 29, 2025 | $11.00 | $11.34 | $10.68 | $11.25 | +0.72% | 22,217,268 |
| Dec 22, 2025 | $11.26 | $11.26 | $11.01 | $11.17 | +0.63% | 10,487,958 |
| Dec 15, 2025 | $11.61 | $11.70 | $11.10 | $11.10 | -5.61% | 29,007,291 |
| Dec 8, 2025 | $11.49 | $12.11 | $11.34 | $11.76 | +2.08% | 37,571,929 |
| Dec 1, 2025 | $11.34 | $11.56 | $11.19 | $11.52 | +1.50% | 26,894,656 |
| Nov 24, 2025 | $10.46 | $11.42 | $10.43 | $11.35 | +9.45% | 38,382,582 |
| Nov 17, 2025 | $10.99 | $11.56 | $10.20 | $10.37 | -15.83% | 52,710,171 |
| Nov 10, 2025 | $12.55 | $13.09 | $12.21 | $12.32 | -0.32% | 19,325,708 |
| Nov 3, 2025 | $13.11 | $13.14 | $12.13 | $12.36 | -4.92% | 19,195,072 |
| Oct 27, 2025 | $13.39 | $13.40 | $12.40 | $13.00 | -0.31% | 38,008,611 |
| Oct 20, 2025 | $12.68 | $13.24 | $12.30 | $13.04 | +3.49% | 27,965,470 |
| Oct 13, 2025 | $12.37 | $12.76 | $11.98 | $12.60 | +6.96% | 34,594,075 |
| Oct 6, 2025 | $13.40 | $14.07 | $11.66 | $11.78 | -11.96% | 39,092,372 |
| Sep 29, 2025 | $13.13 | $13.48 | $12.77 | $13.38 | +2.53% | 37,746,890 |
| Sep 22, 2025 | $13.70 | $13.71 | $12.84 | $13.05 | -3.97% | 28,987,217 |
| Sep 15, 2025 | $13.68 | $14.03 | $13.36 | $13.59 | -0.22% | 38,427,902 |
| Sep 8, 2025 | $13.39 | $13.84 | $13.08 | $13.62 | +2.79% | 36,116,025 |
| Sep 2, 2025 | $12.99 | $13.41 | $12.88 | $13.25 | +1.53% | 47,505,014 |
| Aug 25, 2025 | $12.73 | $13.13 | $12.42 | $13.05 | +2.51% | 59,354,552 |
| Aug 18, 2025 | $11.18 | $13.13 | $10.77 | $12.73 | +15.10% | 87,136,217 |
| Aug 11, 2025 | $11.40 | $11.75 | $10.70 | $11.06 | -2.30% | 51,437,751 |
| Aug 4, 2025 | $10.28 | $11.81 | $10.26 | $11.32 | +6.19% | 88,031,675 |
| Jul 28, 2025 | $11.62 | $12.20 | $10.60 | $10.66 | -6.74% | 65,901,733 |
| Jul 21, 2025 | $12.00 | $12.24 | $10.87 | $11.43 | -6.77% | 68,345,539 |
| Jul 14, 2025 | $12.63 | $13.35 | $12.17 | $12.26 | -2.85% | 51,573,516 |
| Jul 7, 2025 | $12.09 | $12.93 | $12.04 | $12.62 | +4.47% | 35,515,452 |
| Jun 30, 2025 | $11.80 | $12.19 | $11.56 | $12.08 | +2.29% | 21,378,689 |
| Jun 23, 2025 | $11.69 | $12.67 | $11.51 | $11.81 | +1.29% | 27,406,319 |
| Jun 16, 2025 | $12.12 | $12.36 | $11.60 | $11.66 | -2.75% | 13,818,292 |
| Jun 9, 2025 | $12.30 | $12.71 | $11.96 | $11.99 | -1.15% | 27,559,137 |
| Jun 2, 2025 | $11.74 | $12.46 | $11.47 | $12.13 | +4.30% | 27,066,391 |
| May 26, 2025 | $11.06 | $12.50 | $10.92 | $11.63 | +4.12% | 41,634,375 |
| May 19, 2025 | $12.20 | $12.38 | $10.92 | $11.17 | -9.55% | 48,350,415 |
| May 12, 2025 | $12.37 | $12.97 | $12.26 | $12.35 | +7.39% | 37,537,451 |
| May 5, 2025 | $11.36 | $12.19 | $11.25 | $11.50 | -2.95% | 26,787,193 |
| Apr 28, 2025 | $11.17 | $11.89 | $11.05 | $11.85 | +5.71% | 27,088,755 |
| Apr 21, 2025 | $10.02 | $11.74 | $9.98 | $11.21 | +11.32% | 43,904,565 |
| Apr 14, 2025 | $9.73 | $10.63 | $9.73 | $10.07 | +4.14% | 55,015,223 |
| Apr 7, 2025 | $10.40 | $11.12 | $9.45 | $9.67 | -13.12% | 99,694,950 |
| Mar 31, 2025 | $12.72 | $13.12 | $10.66 | $11.13 | -13.72% | 52,581,087 |
| Mar 24, 2025 | $13.25 | $13.54 | $12.78 | $12.90 | -1.75% | 41,002,268 |
| Mar 17, 2025 | $12.95 | $13.85 | $12.76 | $13.13 | +1.70% | 30,086,095 |
| Mar 10, 2025 | $12.70 | $13.15 | $12.16 | $12.91 | -1.97% | 41,224,945 |
| Mar 3, 2025 | $11.87 | $13.53 | $11.40 | $13.17 | +12.18% | 63,274,846 |
| Feb 24, 2025 | $12.05 | $12.11 | $11.18 | $11.74 | -4.63% | 44,438,654 |
| Feb 18, 2025 | $12.80 | $12.88 | $12.16 | $12.31 | -3.07% | 27,447,099 |
| Feb 10, 2025 | $12.50 | $13.03 | $11.86 | $12.70 | +4.18% | 59,614,083 |
| Feb 3, 2025 | $11.04 | $12.27 | $10.41 | $12.19 | +8.26% | 47,372,084 |
| Jan 27, 2025 | $11.55 | $11.81 | $11.09 | $11.26 | -2.17% | 25,074,500 |
| Jan 21, 2025 | $11.44 | $11.60 | $11.07 | $11.51 | +2.22% | 14,510,313 |
| Jan 13, 2025 | $10.36 | $11.59 | $10.34 | $11.26 | +8.17% | 29,783,001 |
| Jan 6, 2025 | $10.96 | $11.09 | $10.09 | $10.41 | -3.43% | 26,461,293 |
| Dec 30, 2024 | $10.94 | $11.02 | $10.56 | $10.78 | -1.73% | 17,862,077 |
| Dec 23, 2024 | $11.25 | $11.50 | $10.87 | $10.97 | -3.09% | 18,394,580 |
| Dec 16, 2024 | $11.14 | $11.41 | $10.39 | $11.32 | +0.98% | 41,349,090 |
| Dec 9, 2024 | $11.48 | $12.47 | $11.03 | $11.21 | +4.18% | 81,671,826 |
| Dec 2, 2024 | $10.10 | $10.93 | $9.98 | $10.76 | +7.49% | 67,342,590 |
| Nov 25, 2024 | $9.48 | $10.07 | $9.25 | $10.01 | +6.83% | 40,875,295 |
| Nov 18, 2024 | $8.38 | $9.94 | $8.36 | $9.37 | +12.62% | 68,801,443 |
| Nov 11, 2024 | $8.74 | $9.00 | $8.20 | $8.32 | -4.91% | 30,635,453 |
| Nov 4, 2024 | $8.94 | $9.15 | $8.44 | $8.75 | -2.13% | 31,120,221 |
| Oct 28, 2024 | $9.10 | $9.29 | $8.77 | $8.94 | -0.45% | 25,084,389 |
| Oct 21, 2024 | $8.70 | $9.49 | $8.70 | $8.98 | +1.13% | 33,187,456 |
| Oct 14, 2024 | $9.11 | $9.57 | $8.63 | $8.88 | -4.52% | 47,369,869 |
| Oct 7, 2024 | $10.25 | $10.29 | $9.04 | $9.30 | -7.28% | 64,108,750 |
| Sep 30, 2024 | $9.61 | $10.20 | $8.92 | $10.03 | +9.02% | 114,513,000 |
| Sep 23, 2024 | $7.67 | $9.41 | $7.57 | $9.20 | +21.05% | 109,869,185 |
| Sep 16, 2024 | $7.26 | $7.96 | $7.20 | $7.60 | +5.41% | 39,059,909 |
| Sep 9, 2024 | $7.11 | $7.38 | $7.06 | $7.21 | +0.98% | 23,275,419 |
| Sep 3, 2024 | $7.13 | $7.25 | $7.00 | $7.14 | -1.52% | 28,094,186 |
| Aug 26, 2024 | $7.45 | $7.72 | $6.85 | $7.25 | -3.72% | 43,144,615 |
| Aug 19, 2024 | $7.61 | $7.94 | $7.09 | $7.53 | +0.53% | 43,299,485 |
| Aug 12, 2024 | $7.25 | $7.73 | $7.23 | $7.49 | +3.74% | 25,553,213 |
| Aug 5, 2024 | $6.70 | $7.42 | $6.66 | $7.22 | +1.98% | 28,331,958 |
| Jul 29, 2024 | $7.90 | $7.99 | $6.98 | $7.08 | -10.49% | 34,739,444 |
| Jul 22, 2024 | $8.00 | $8.19 | $7.79 | $7.91 | +0.13% | 46,006,795 |
| Jul 15, 2024 | $8.18 | $8.18 | $7.84 | $7.90 | -4.24% | 24,647,698 |
| Jul 8, 2024 | $8.09 | $8.45 | $7.99 | $8.25 | +1.73% | 36,655,868 |
| Jul 1, 2024 | $8.06 | $8.24 | $7.75 | $8.11 | +0.87% | 38,059,575 |
| Jun 24, 2024 | $8.80 | $8.88 | $7.91 | $8.04 | -8.64% | 42,218,062 |
| Jun 17, 2024 | $9.02 | $9.08 | $8.67 | $8.80 | -2.33% | 21,154,482 |
| Jun 10, 2024 | $8.75 | $9.20 | $8.59 | $9.01 | +2.97% | 54,754,307 |
| Jun 3, 2024 | $8.93 | $9.03 | $8.72 | $8.75 | -1.02% | 31,187,112 |
| May 28, 2024 | $8.95 | $9.14 | $8.79 | $8.84 | -1.23% | 55,333,184 |
| May 20, 2024 | $9.50 | $9.68 | $8.61 | $8.95 | -4.99% | 77,976,412 |
| May 13, 2024 | $8.67 | $9.52 | $8.60 | $9.42 | +9.79% | 47,336,859 |
| May 6, 2024 | $8.83 | $8.87 | $8.42 | $8.58 | -3.27% | 31,644,142 |
| Apr 29, 2024 | $8.77 | $9.01 | $8.45 | $8.87 | +1.14% | 45,336,865 |
| Apr 22, 2024 | $7.82 | $8.85 | $7.71 | $8.77 | +12.87% | 58,349,236 |
| Apr 15, 2024 | $7.81 | $7.90 | $7.44 | $7.77 | +0.78% | 30,398,767 |
| Apr 8, 2024 | $7.57 | $8.07 | $7.55 | $7.71 | +2.53% | 39,621,955 |
| Apr 1, 2024 | $7.30 | $7.60 | $7.28 | $7.52 | +3.44% | 29,209,937 |
| Mar 25, 2024 | $7.39 | $7.46 | $7.20 | $7.27 | -1.09% | 20,214,648 |
| Mar 18, 2024 | $7.53 | $7.53 | $7.03 | $7.35 | -1.47% | 41,343,771 |
| Mar 11, 2024 | $6.60 | $7.84 | $6.57 | $7.46 | +14.42% | 92,802,885 |
| Mar 4, 2024 | $6.69 | $6.78 | $5.70 | $6.52 | -2.10% | 58,075,491 |
| Feb 26, 2024 | $6.39 | $6.76 | $6.30 | $6.66 | +4.39% | 26,764,484 |
| Feb 20, 2024 | $6.51 | $6.53 | $6.19 | $6.38 | -1.69% | 15,967,785 |
| Feb 12, 2024 | $6.14 | $6.64 | $6.13 | $6.49 | +6.22% | 31,389,565 |
| Feb 5, 2024 | $6.01 | $6.34 | $5.75 | $6.11 | -0.33% | 32,533,757 |
| Jan 29, 2024 | $6.71 | $6.71 | $6.06 | $6.13 | -8.51% | 31,095,720 |
| Jan 22, 2024 | $6.47 | $7.09 | $6.27 | $6.70 | +0.30% | 36,820,913 |
| Jan 16, 2024 | $6.88 | $6.93 | $6.42 | $6.68 | -3.75% | 21,096,921 |
| Jan 8, 2024 | $6.63 | $7.02 | $6.48 | $6.94 | +3.12% | 23,836,255 |
| Jan 2, 2024 | $6.90 | $6.92 | $6.42 | $6.73 | -3.99% | 21,532,336 |
| Dec 26, 2023 | $6.78 | $7.05 | $6.67 | $7.01 | +4.32% | 12,578,137 |
| Dec 18, 2023 | $6.94 | $7.02 | $6.62 | $6.72 | -4.14% | 26,254,717 |
| Dec 11, 2023 | $6.99 | $7.26 | $6.90 | $7.01 | -0.71% | 18,519,324 |
| Dec 4, 2023 | $7.25 | $7.30 | $6.85 | $7.06 | -4.34% | 32,171,760 |
| Nov 27, 2023 | $7.71 | $7.71 | $7.31 | $7.38 | -4.90% | 32,207,016 |
| Nov 20, 2023 | $7.27 | $8.30 | $7.22 | $7.76 | +10.70% | 57,116,856 |
| Nov 13, 2023 | $6.98 | $7.34 | $6.80 | $7.01 | +0.86% | 28,477,783 |
| Nov 6, 2023 | $7.24 | $7.29 | $6.75 | $6.95 | -3.34% | 14,966,700 |
| Oct 30, 2023 | $7.33 | $7.33 | $6.34 | $7.19 | -0.69% | 36,425,308 |
| Oct 23, 2023 | $6.80 | $7.33 | $6.56 | $7.24 | +6.00% | 26,111,671 |
| Oct 16, 2023 | $6.73 | $7.11 | $6.55 | $6.83 | +0.74% | 19,591,722 |
| Oct 9, 2023 | $7.07 | $7.43 | $6.67 | $6.78 | -5.70% | 27,068,278 |
| Oct 2, 2023 | $6.97 | $7.30 | $6.82 | $7.19 | +2.13% | 13,849,885 |
| Sep 25, 2023 | $6.81 | $7.29 | $6.73 | $7.04 | +1.73% | 10,708,694 |
| Sep 18, 2023 | $6.96 | $7.22 | $6.70 | $6.92 | -1.84% | 16,114,072 |
| Sep 11, 2023 | $6.76 | $7.05 | $6.75 | $7.05 | +5.38% | 21,028,207 |
| Sep 5, 2023 | $7.01 | $7.08 | $6.55 | $6.69 | -6.82% | 20,067,075 |
| Aug 28, 2023 | $6.73 | $7.52 | $6.65 | $7.18 | +7.81% | 31,002,570 |
| Aug 21, 2023 | $6.05 | $7.19 | $6.04 | $6.66 | +8.12% | 26,863,871 |
| Aug 14, 2023 | $6.58 | $6.66 | $6.01 | $6.16 | -7.78% | 17,671,198 |
| Aug 7, 2023 | $7.28 | $7.35 | $6.56 | $6.68 | -7.86% | 13,591,317 |
| Jul 31, 2023 | $7.46 | $7.59 | $6.74 | $7.25 | -3.59% | 17,880,744 |
| Jul 24, 2023 | $6.97 | $7.60 | $6.84 | $7.52 | +7.28% | 26,268,915 |
| Jul 17, 2023 | $7.21 | $7.35 | $6.59 | $7.01 | -2.77% | 33,491,172 |
| Jul 10, 2023 | $6.49 | $7.51 | $6.43 | $7.21 | +4.64% | 32,709,063 |
| Jul 3, 2023 | $6.48 | $7.03 | $6.33 | $6.89 | +10.77% | 17,319,925 |
| Jun 26, 2023 | $6.40 | $6.59 | $6.11 | $6.22 | -2.35% | 17,268,311 |
| Jun 20, 2023 | $6.75 | $6.83 | $6.20 | $6.37 | -7.41% | 20,079,743 |
| Jun 12, 2023 | $6.69 | $7.11 | $6.56 | $6.88 | +2.69% | 17,314,081 |
| Jun 5, 2023 | $6.27 | $6.94 | $6.01 | $6.70 | +6.18% | 25,602,019 |
| May 30, 2023 | $5.89 | $6.70 | $5.62 | $6.31 | +8.05% | 26,438,454 |
| May 22, 2023 | $6.20 | $6.20 | $5.41 | $5.84 | -0.34% | 35,398,401 |
| May 15, 2023 | $5.91 | $6.18 | $5.76 | $5.86 | +0.86% | 19,213,859 |
| May 8, 2023 | $6.12 | $6.12 | $5.60 | $5.81 | -5.53% | 32,354,040 |
| May 1, 2023 | $6.43 | $6.58 | $6.02 | $6.15 | -3.91% | 22,386,583 |
| Apr 24, 2023 | $6.51 | $6.54 | $5.89 | $6.40 | -1.39% | 27,496,570 |
| Apr 17, 2023 | $7.03 | $7.40 | $6.25 | $6.49 | -11.34% | 44,270,135 |
| Apr 10, 2023 | $7.08 | $7.60 | $7.00 | $7.32 | +1.95% | 27,260,421 |
| Apr 3, 2023 | $7.61 | $7.72 | $6.89 | $7.18 | -5.65% | 15,113,045 |
| Mar 27, 2023 | $7.00 | $7.85 | $6.93 | $7.61 | +7.64% | 20,525,787 |
| Mar 20, 2023 | $7.00 | $7.42 | $6.83 | $7.07 | -0.56% | 26,223,044 |
| Mar 13, 2023 | $7.18 | $7.74 | $6.54 | $7.11 | -2.20% | 31,871,208 |
| Mar 6, 2023 | $8.23 | $8.52 | $6.93 | $7.27 | -11.56% | 34,715,910 |
| Feb 27, 2023 | $6.81 | $8.32 | $6.80 | $8.22 | +21.60% | 45,296,727 |
| Feb 21, 2023 | $6.89 | $7.24 | $6.62 | $6.76 | -3.43% | 20,830,480 |
| Feb 13, 2023 | $7.20 | $7.52 | $6.84 | $7.00 | -0.43% | 32,063,319 |
| Feb 6, 2023 | $7.29 | $7.70 | $6.70 | $7.03 | -5.51% | 31,995,279 |
| Jan 30, 2023 | $8.18 | $8.41 | $7.36 | $7.44 | -14.48% | 32,476,433 |
| Jan 23, 2023 | $9.52 | $9.75 | $8.12 | $8.70 | -7.84% | 31,435,236 |
| Jan 17, 2023 | $10.00 | $10.18 | $8.41 | $9.44 | -5.41% | 36,506,097 |
| Jan 9, 2023 | $9.70 | $10.04 | $8.90 | $9.98 | +4.39% | 34,754,744 |
| Jan 3, 2023 | $8.18 | $9.58 | $8.18 | $9.56 | +19.50% | 43,745,300 |
| Dec 27, 2022 | $8.14 | $8.40 | $7.74 | $8.00 | -1.72% | 20,096,450 |
| Dec 19, 2022 | $8.51 | $8.74 | $8.01 | $8.14 | -5.90% | 22,239,041 |
| Dec 12, 2022 | $8.57 | $9.23 | $8.20 | $8.65 | -2.92% | 35,407,597 |
| Dec 5, 2022 | $9.53 | $9.58 | $8.24 | $8.91 | -3.78% | 66,154,775 |
| Nov 28, 2022 | $6.30 | $9.35 | $6.04 | $9.26 | +45.14% | 71,037,006 |
| Nov 21, 2022 | $6.50 | $7.27 | $5.99 | $6.38 | -4.92% | 25,118,201 |
| Nov 14, 2022 | $5.99 | $7.59 | $5.99 | $6.71 | +12.96% | 42,831,929 |
| Nov 7, 2022 | $5.80 | $6.16 | $4.99 | $5.94 | +3.30% | 29,053,927 |
| Oct 31, 2022 | $4.79 | $6.40 | $4.59 | $5.75 | +18.80% | 28,663,996 |
| Oct 24, 2022 | $4.90 | $5.52 | $4.58 | $4.84 | -12.48% | 33,138,992 |
| Oct 17, 2022 | $5.86 | $6.28 | $5.14 | $5.53 | -3.32% | 23,900,223 |
| Oct 10, 2022 | $6.37 | $6.40 | $5.49 | $5.72 | -11.32% | 21,846,494 |
| Oct 3, 2022 | $6.52 | $7.34 | $6.18 | $6.45 | -1.53% | 20,823,260 |
| Sep 26, 2022 | $6.64 | $7.25 | $6.41 | $6.55 | -0.30% | 21,890,927 |
| Sep 19, 2022 | $6.51 | $7.18 | $6.18 | $6.57 | +0.31% | 18,483,086 |
| Sep 12, 2022 | $7.00 | $7.21 | $6.54 | $6.55 | -4.66% | 17,408,455 |
| Sep 6, 2022 | $6.82 | $6.96 | $6.44 | $6.87 | -2.00% | 9,491,656 |
| Aug 29, 2022 | $8.43 | $8.66 | $6.91 | $7.01 | -17.33% | 31,075,855 |
| Aug 22, 2022 | $6.82 | $8.69 | $6.47 | $8.48 | +23.08% | 39,566,803 |
| Aug 15, 2022 | $7.44 | $7.58 | $6.71 | $6.89 | -8.50% | 19,427,702 |
| Aug 8, 2022 | $7.90 | $8.58 | $7.19 | $7.53 | -5.87% | 27,514,177 |
| Aug 1, 2022 | $7.60 | $8.69 | $6.96 | $8.00 | -5.77% | 37,625,666 |
| Jul 25, 2022 | $8.71 | $9.08 | $8.01 | $8.49 | -3.30% | 27,076,247 |
| Jul 18, 2022 | $8.20 | $9.25 | $8.08 | $8.78 | +10.16% | 22,321,507 |
| Jul 11, 2022 | $8.50 | $8.74 | $7.63 | $7.97 | -9.94% | 31,082,598 |
| Jul 5, 2022 | $8.70 | $9.44 | $8.54 | $8.85 | -1.01% | 32,924,988 |
| Jun 27, 2022 | $9.43 | $9.93 | $8.11 | $8.94 | -2.30% | 51,730,706 |
| Jun 21, 2022 | $8.99 | $9.35 | $8.72 | $9.15 | +6.40% | 47,102,450 |
| Jun 13, 2022 | $7.72 | $8.60 | $6.90 | $8.60 | +7.50% | 49,317,840 |
| Jun 6, 2022 | $8.43 | $9.02 | $7.01 | $8.00 | +15.94% | 108,406,912 |
| May 31, 2022 | $6.27 | $7.19 | $6.21 | $6.90 | +16.16% | 46,438,890 |
| May 23, 2022 | $5.86 | $6.07 | $4.59 | $5.94 | +2.41% | 31,186,491 |
| May 16, 2022 | $6.21 | $6.99 | $5.53 | $5.80 | -7.64% | 28,357,489 |
| May 9, 2022 | $5.75 | $6.47 | $5.30 | $6.28 | +5.90% | 25,103,314 |
| May 2, 2022 | $5.89 | $7.18 | $5.80 | $5.93 | -1.66% | 28,068,920 |
| Apr 25, 2022 | $4.95 | $6.11 | $4.56 | $6.03 | +18.70% | 30,401,830 |
| Apr 18, 2022 | $5.84 | $6.19 | $4.98 | $5.08 | -16.86% | 23,285,964 |
| Apr 11, 2022 | $6.41 | $6.78 | $5.95 | $6.11 | -6.29% | 20,784,060 |
| Apr 4, 2022 | $7.47 | $8.44 | $6.32 | $6.52 | -9.07% | 32,318,746 |
| Mar 28, 2022 | $7.46 | $8.01 | $6.60 | $7.17 | -3.11% | 24,875,320 |
| Mar 21, 2022 | $6.58 | $8.19 | $6.25 | $7.40 | +6.17% | 47,329,086 |
| Mar 14, 2022 | $4.65 | $7.67 | $4.12 | $6.97 | +34.56% | 134,922,480 |
| Mar 7, 2022 | $8.45 | $8.64 | $5.12 | $5.18 | -39.56% | 49,148,792 |
| Feb 28, 2022 | $9.03 | $9.47 | $7.83 | $8.57 | -6.54% | 36,561,842 |
| Feb 22, 2022 | $8.60 | $9.60 | $8.11 | $9.17 | +7.63% | 16,387,344 |
| Feb 14, 2022 | $8.42 | $10.16 | $8.06 | $8.52 | -1.39% | 23,074,092 |
| Feb 7, 2022 | $8.26 | $9.61 | $8.17 | $8.64 | +4.85% | 17,229,999 |
| Jan 31, 2022 | $7.58 | $8.97 | $7.46 | $8.24 | +10.60% | 11,958,990 |
| Jan 24, 2022 | $8.66 | $8.74 | $7.09 | $7.45 | -17.41% | 16,946,971 |
| Jan 18, 2022 | $8.83 | $9.79 | $8.22 | $9.02 | +1.81% | 27,575,558 |
| Jan 10, 2022 | $8.21 | $9.81 | $8.13 | $8.86 | +6.75% | 25,318,767 |
| Jan 3, 2022 | $8.48 | $8.73 | $7.16 | $8.30 | -0.84% | 48,264,833 |
| Dec 27, 2021 | $8.40 | $8.97 | $8.12 | $8.37 | +0.84% | 53,493,348 |
| Dec 20, 2021 | $9.38 | $9.45 | $8.00 | $8.30 | -17.08% | 41,733,063 |
| Dec 13, 2021 | $11.17 | $12.05 | $9.65 | $10.01 | -15.03% | 33,801,049 |
| Dec 6, 2021 | $10.60 | $12.09 | $10.11 | $11.78 | +8.77% | 24,942,899 |
| Nov 29, 2021 | $12.99 | $13.28 | $10.00 | $10.83 | -15.85% | 15,611,091 |
| Nov 22, 2021 | $14.20 | $14.24 | $11.80 | $12.87 | -8.20% | 12,677,259 |
| Nov 15, 2021 | $16.25 | $16.78 | $13.68 | $14.02 | -13.51% | 13,880,156 |
| Nov 8, 2021 | $14.19 | $17.06 | $14.11 | $16.21 | +16.12% | 12,951,489 |
| Nov 1, 2021 | $14.32 | $16.24 | $13.75 | $13.96 | -2.04% | 11,595,547 |
| Oct 25, 2021 | $16.52 | $17.47 | $14.00 | $14.25 | -13.43% | 11,094,871 |
| Oct 18, 2021 | $13.99 | $17.55 | $13.85 | $16.46 | +16.41% | 13,013,757 |
| Oct 11, 2021 | $16.86 | $17.49 | $13.68 | $14.14 | -14.04% | 10,372,235 |
| Oct 4, 2021 | $14.08 | $17.14 | $13.70 | $16.45 | +15.20% | 9,176,343 |
| Sep 27, 2021 | $15.92 | $16.35 | $14.14 | $14.28 | -11.52% | 5,713,658 |
| Sep 20, 2021 | $15.16 | $17.00 | $14.57 | $16.14 | +0.50% | 9,140,963 |
| Sep 13, 2021 | $17.21 | $17.72 | $14.51 | $16.06 | -6.41% | 9,167,268 |
| Sep 7, 2021 | $18.59 | $19.27 | $16.40 | $17.16 | -6.28% | 12,752,418 |
| Aug 30, 2021 | $14.78 | $18.36 | $14.27 | $18.31 | +24.64% | 21,628,997 |
| Aug 23, 2021 | $13.25 | $15.13 | $12.50 | $14.69 | +15.85% | 12,504,002 |
| Aug 16, 2021 | $10.86 | $13.03 | $10.25 | $12.68 | +15.06% | 16,704,989 |
| Aug 9, 2021 | $12.36 | $14.49 | $10.87 | $11.02 | -11.49% | 16,622,741 |
| Aug 2, 2021 | $9.84 | $13.28 | $9.67 | $12.45 | +31.47% | 9,790,568 |
| Jul 26, 2021 | $9.78 | $10.90 | $7.95 | $9.47 | -12.72% | 40,586,711 |
| Jul 19, 2021 | $16.54 | $16.86 | $10.80 | $10.85 | -36.92% | 17,149,814 |
| Jul 12, 2021 | $15.85 | $18.07 | $15.43 | $17.20 | +7.90% | 12,086,618 |
| Jul 6, 2021 | $15.22 | $17.80 | $14.89 | $15.94 | -16.19% | 38,664,869 |
| Jun 28, 2021 | $19.60 | $20.80 | $15.38 | $19.02 | -3.60% | 37,815,083 |
| Jun 22, 2021 | $22.50 | $22.80 | $19.04 | $19.73 | – | 60,116,113 |
Seasonality
YMM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -0.0% | -2.3% | -1.9% | 2.5% | 4.5% | -4.8% | 8.3% | 0.8% | -6.5% | 16.0% | -8.6% |
| Months up | 3 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 5 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 1 of 5 |
| 2026 | -7.7% | -5.3% | -11.5% | 5.3% | 2.0% | -7.9% | 18.0% | -10.7% | -2.4% | 2.2% | ||
| 2025 | 4.1% | 4.3% | 8.8% | -10.3% | 2.4% | 1.5% | -2.2% | 13.0% | -0.6% | 0.2% | -12.7% | -5.5% |
| 2024 | -10.4% | 5.1% | 10.2% | 20.8% | 2.7% | -9.0% | -5.5% | -4.6% | 24.3% | -0.7% | 11.8% | 8.1% |
| 2023 | 0.6% | -13.0% | 8.7% | -15.9% | -9.2% | 7.1% | 20.4% | -10.5% | 5.1% | -6.7% | 14.0% | -6.4% |
| 2022 | 1.2% | 8.9% | -27.7% | -9.6% | 14.9% | 30.7% | -6.3% | -6.9% | -17.1% | -27.3% | 79.2% | -6.2% |
| 2021 | -53.5% | 69.8% | -4.7% | -7.0% | -12.2% | -33.1% |