Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,181.35
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | - | - | - |
| Aug 7, 2025 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | - | 0.11% | 840 |
| Aug 6, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | - | - |
| Aug 5, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | - | - |
| Aug 4, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | - | - |
| Aug 1, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 1.37% | 37 |
| Jul 31, 2025 | 1,155.23 | 1,164.00 | 1,155.23 | 1,164.00 | - | 4.39% | 159 |
| Jul 30, 2025 | 1,139.99 | 1,139.99 | 1,115.00 | 1,115.00 | - | 0.90% | 3,018 |
| Jul 29, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Jul 28, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Jul 25, 2025 | 1,104.99 | 1,105.00 | 1,104.99 | 1,105.00 | - | - | 909 |
| Jul 24, 2025 | 1,105.01 | 1,105.01 | 1,105.00 | 1,105.00 | - | -0.17% | 17 |
| Jul 23, 2025 | 1,108.32 | 1,108.32 | 1,106.86 | 1,106.86 | - | 2.00% | 340 |
| Jul 22, 2025 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | - | - | - |
| Jul 21, 2025 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | - | - | - |
| Jul 18, 2025 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | - | - | - |
| Jul 17, 2025 | 1,104.00 | 1,104.00 | 1,085.13 | 1,085.13 | - | -1.71% | 141 |
| Jul 16, 2025 | 1,103.34 | 1,104.00 | 1,103.34 | 1,104.00 | - | 1.56% | 97 |
| Jul 15, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | - | - |
| Jul 14, 2025 | 1,085.00 | 1,087.00 | 1,082.49 | 1,087.00 | - | 0.54% | 374 |
| Jul 11, 2025 | 1,074.95 | 1,081.16 | 1,074.95 | 1,081.16 | - | 1.91% | 309 |
| Jul 10, 2025 | 1,060.86 | 1,060.86 | 1,060.86 | 1,060.86 | - | - | - |
| Jul 9, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.86 | - | -4.16% | 820 |
| Jul 8, 2025 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | - | - | - |
| Jul 7, 2025 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | - | - | - |
| Jul 4, 2025 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | - | - | - |
| Jul 3, 2025 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | - | 0.01% | 555 |
| Jul 2, 2025 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | - | 0.62% | 400 |
| Jul 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | - |
| Jun 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | -3.08% | 13 |
| Jun 27, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 26, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 25, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 24, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 23, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 20, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 0.17% | 6 |
| Jun 19, 2025 | 1,133.10 | 1,133.10 | 1,133.10 | 1,133.10 | - | - | - |
| Jun 18, 2025 | 1,135.00 | 1,135.00 | 1,133.10 | 1,133.10 | - | -0.17% | 658 |
| Jun 17, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 16, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - | - |
| Jun 13, 2025 | 1,138.55 | 1,154.00 | 1,131.00 | 1,135.00 | - | 0.24% | 62 |
| Jun 12, 2025 | 1,132.27 | 1,132.27 | 1,132.27 | 1,132.27 | - | - | - |
| Jun 11, 2025 | 1,125.00 | 1,132.27 | 1,114.99 | 1,132.27 | - | -2.31% | 777 |
| Jun 10, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - | - |
| Jun 9, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - | - |
| Jun 6, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - | - |
| Jun 5, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - | - |
| Jun 4, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - | - |
| Jun 3, 2025 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | - | 0.78% | 870 |
| Jun 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - | - |