Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 7.56 | 0.00 | 0.00% | 7.60 | 7.605 | 7.50 | 3,838,255 |
| Apr 16 2024 | 7.56 | -0.19 | -2.45% | 7.49 | 7.61 | 7.49 | 6,100,797 |
| Apr 15 2024 | 7.75 | 0.04 | 0.52% | 7.81 | 7.90 | 7.67 | 3,873,164 |
| Apr 12 2024 | 7.71 | -0.34 | -4.22% | 7.98 | 8.01 | 7.71 | 8,307,607 |
| Apr 11 2024 | 8.05 | 0.20 | 2.55% | 7.91 | 8.07 | 7.90 | 11,357,844 |
| Apr 10 2024 | 7.85 | 0.11 | 1.42% | 7.7949 | 7.88 | 7.725 | 7,357,554 |
| Apr 09 2024 | 7.74 | 0.11 | 1.44% | 7.60 | 7.76 | 7.55 | 6,320,487 |
| Apr 08 2024 | 7.63 | 0.11 | 1.46% | 7.57 | 7.83 | 7.56 | 6,175,486 |
| Apr 05 2024 | 7.52 | 0.13 | 1.76% | 7.44 | 7.565 | 7.35 | 5,970,748 |
| Apr 04 2024 | 7.39 | -0.10 | -1.34% | 7.47 | 7.60 | 7.37 | 6,327,648 |
| Apr 03 2024 | 7.49 | 0.00 | 0.00% | 7.41 | 7.525 | 7.38 | 4,220,062 |
| Apr 02 2024 | 7.49 | 0.00 | 0.00% | 7.495 | 7.535 | 7.47 | 7,302,905 |
| Apr 01 2024 | 7.49 | 0.22 | 3.03% | 7.30 | 7.595 | 7.28 | 4,621,462 |
| Mar 28 2024 | 7.27 | -0.08 | -1.09% | 7.35 | 7.35 | 7.24 | 3,359,540 |
| Mar 27 2024 | 7.35 | -0.03 | -0.41% | 7.33 | 7.42 | 7.20 | 8,161,074 |
| Mar 26 2024 | 7.38 | 0.03 | 0.41% | 7.40 | 7.455 | 7.31 | 4,614,535 |
| Mar 25 2024 | 7.35 | 0.00 | 0.00% | 7.39 | 7.46 | 7.265 | 4,077,984 |
| Mar 22 2024 | 7.35 | 0.21 | 2.94% | 7.06 | 7.37 | 7.03 | 11,313,580 |
| Mar 21 2024 | 7.14 | -0.05 | -0.70% | 7.19 | 7.23 | 7.08 | 6,083,001 |
| Mar 20 2024 | 7.19 | 0.01 | 0.14% | 7.18 | 7.29 | 7.12 | 8,966,888 |
| Mar 19 2024 | 7.18 | -0.01 | -0.14% | 7.20 | 7.265 | 7.0914 | 7,460,182 |
| Mar 18 2024 | 7.19 | -0.27 | -3.62% | 7.53 | 7.53 | 7.15 | 7,519,960 |
| Mar 15 2024 | 7.46 | -0.23 | -2.99% | 7.53 | 7.59 | 7.31 | 15,807,912 |
| Mar 14 2024 | 7.69 | -0.12 | -1.54% | 7.31 | 7.735 | 7.31 | 17,990,026 |
| Mar 13 2024 | 7.81 | 0.85 | 12.21% | 7.49 | 7.84 | 7.21 | 38,142,555 |
| Mar 12 2024 | 6.96 | 0.24 | 3.57% | 6.79 | 7.03 | 6.75 | 10,870,047 |
| Mar 11 2024 | 6.72 | 0.20 | 3.07% | 6.60 | 6.75 | 6.57 | 8,372,056 |
| Mar 08 2024 | 6.52 | 0.44 | 7.24% | 6.20 | 6.54 | 6.185 | 13,135,983 |
| Mar 07 2024 | 6.08 | -0.34 | -5.30% | 6.72 | 6.76 | 5.70 | 18,348,846 |
| Mar 06 2024 | 6.42 | -0.15 | -2.28% | 6.76 | 6.78 | 6.35 | 14,882,928 |
| Mar 05 2024 | 6.57 | -0.06 | -0.90% | 6.57 | 6.76 | 6.55 | 5,841,699 |
| Mar 04 2024 | 6.63 | -0.03 | -0.45% | 6.69 | 6.77 | 6.55 | 5,863,242 |
| Mar 01 2024 | 6.66 | 0.06 | 0.91% | 6.75 | 6.76 | 6.59 | 4,921,093 |
| Feb 29 2024 | 6.60 | 0.05 | 0.76% | 6.69 | 6.725 | 6.57 | 5,798,182 |
| Feb 28 2024 | 6.55 | -0.12 | -1.80% | 6.55 | 6.64 | 6.52 | 5,632,688 |
| Feb 27 2024 | 6.67 | 0.16 | 2.46% | 6.59 | 6.74 | 6.52 | 7,183,573 |
| Feb 26 2024 | 6.51 | 0.13 | 2.04% | 6.39 | 6.55 | 6.30 | 3,228,174 |
| Feb 23 2024 | 6.38 | 0.00 | 0.00% | 6.31 | 6.38 | 6.23 | 2,617,690 |
| Feb 22 2024 | 6.38 | 0.05 | 0.79% | 6.40 | 6.455 | 6.27 | 2,784,805 |
| Feb 21 2024 | 6.33 | -0.03 | -0.47% | 6.43 | 6.53 | 6.26 | 4,697,425 |
| Feb 20 2024 | 6.36 | -0.13 | -2.00% | 6.51 | 6.51 | 6.19 | 5,867,865 |
| Feb 16 2024 | 6.49 | 0.10 | 1.56% | 6.54 | 6.64 | 6.46 | 6,165,807 |
| Feb 15 2024 | 6.39 | -0.12 | -1.84% | 6.47 | 6.52 | 6.35 | 5,823,431 |
| Feb 14 2024 | 6.51 | 0.31 | 5.00% | 6.32 | 6.52 | 6.32 | 8,083,717 |
| Feb 13 2024 | 6.20 | -0.13 | -2.05% | 6.45 | 6.47 | 6.13 | 7,172,160 |
| Feb 12 2024 | 6.33 | 0.22 | 3.60% | 6.14 | 6.33 | 6.14 | 3,786,379 |
| Feb 09 2024 | 6.11 | 0.04 | 0.66% | 6.09 | 6.16 | 6.02 | 3,619,085 |
| Feb 08 2024 | 6.07 | -0.10 | -1.62% | 6.14 | 6.22 | 5.95 | 5,069,897 |
| Feb 07 2024 | 6.17 | -0.14 | -2.22% | 6.16 | 6.20 | 6.05 | 4,671,887 |
| Feb 06 2024 | 6.31 | 0.41 | 6.95% | 6.25 | 6.34 | 6.02 | 9,841,440 |
| Feb 05 2024 | 5.90 | -0.23 | -3.75% | 6.01 | 6.03 | 5.75 | 9,474,948 |
| Feb 02 2024 | 6.13 | -0.31 | -4.81% | 6.37 | 6.40 | 6.06 | 6,544,228 |
| Feb 01 2024 | 6.44 | 0.16 | 2.55% | 6.35 | 6.46 | 6.30 | 6,160,962 |
| Jan 31 2024 | 6.28 | -0.03 | -0.48% | 6.24 | 6.41 | 6.226 | 6,232,363 |
| Jan 30 2024 | 6.31 | -0.22 | -3.37% | 6.41 | 6.50 | 6.26 | 5,526,753 |
| Jan 29 2024 | 6.53 | -0.17 | -2.54% | 6.71 | 6.71 | 6.36 | 6,630,639 |
| Jan 26 2024 | 6.70 | -0.06 | -0.89% | 6.70 | 6.76 | 6.635 | 4,807,107 |
| Jan 25 2024 | 6.76 | -0.10 | -1.46% | 6.87 | 6.95 | 6.70 | 5,475,909 |
| Jan 24 2024 | 6.86 | 0.17 | 2.54% | 6.89 | 7.09 | 6.79 | 11,410,100 |
| Jan 23 2024 | 6.69 | 0.35 | 5.52% | 6.50 | 6.71 | 6.46 | 7,157,006 |
| Jan 22 2024 | 6.34 | -0.34 | -5.09% | 6.47 | 6.51 | 6.27 | 7,969,019 |
| Jan 19 2024 | 6.68 | 0.13 | 1.98% | 6.55 | 6.7175 | 6.45 | 5,870,131 |
