Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,161.00
-39.00 (-3.25%)
At close: Mar 20, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.25% | 8 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 9 |
| Mar 13, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.90% | 31 |
| Mar 12, 2026 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 2.16% | 9,359 |
| Mar 10, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.93% | 23 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 16 |
| Mar 6, 2026 | 1,178.08 | 1,180.00 | 1,178.08 | 1,180.00 | 1,180.00 | -1.58% | 35 |
| Mar 5, 2026 | 1,198.99 | 1,198.99 | 1,198.99 | 1,198.99 | 1,198.99 | 0.76% | 5 |
| Mar 4, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 104 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.03% | 12 |
| Mar 2, 2026 | 1,200.34 | 1,200.34 | 1,200.34 | 1,200.34 | 1,200.34 | 0.95% | 727 |
| Feb 27, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.14% | 5,828 |
| Feb 26, 2026 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 0.83% | 1,598 |
| Feb 24, 2026 | 1,181.90 | 1,181.90 | 1,180.90 | 1,180.90 | 1,180.90 | 1.58% | 347 |
| Feb 23, 2026 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 0.13% | 5 |
| Feb 20, 2026 | 1,151.88 | 1,161.00 | 1,151.88 | 1,161.00 | 1,161.00 | -0.43% | 12,889 |
| Feb 19, 2026 | 1,165.02 | 1,166.00 | 1,165.02 | 1,166.00 | 1,166.00 | 1.92% | 705 |
| Feb 18, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.40% | 286 |
| Feb 17, 2026 | 1,141.01 | 1,141.01 | 1,139.40 | 1,139.40 | 1,139.40 | -1.28% | 526 |
| Feb 13, 2026 | 1,158.01 | 1,158.01 | 1,154.20 | 1,154.20 | 1,154.20 | 0.02% | 1,539 |
| Feb 12, 2026 | 1,150.01 | 1,154.00 | 1,150.01 | 1,154.00 | 1,154.00 | 1.67% | 5,202 |
| Feb 11, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.64% | 14 |
| Feb 6, 2026 | 1,128.00 | 1,135.01 | 1,127.76 | 1,127.76 | 1,127.76 | -0.02% | 216 |
| Feb 5, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - | 29 |
| Feb 4, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 5.42% | 221 |
| Jan 29, 2026 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | -2.39% | 6 |
| Jan 28, 2026 | 1,096.21 | 1,096.21 | 1,096.21 | 1,096.21 | 1,096.21 | -0.34% | 278 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.63% | 28 |
| Jan 16, 2026 | 1,087.48 | 1,093.11 | 1,087.48 | 1,093.11 | 1,093.11 | 0.23% | 157 |
| Jan 15, 2026 | 1,090.00 | 1,090.59 | 1,090.00 | 1,090.59 | 1,090.59 | 0.87% | 237 |
| Jan 14, 2026 | 1,081.14 | 1,081.14 | 1,081.14 | 1,081.14 | 1,081.14 | 1.55% | 422 |
| Jan 13, 2026 | 1,044.00 | 1,070.00 | 1,044.00 | 1,064.65 | 1,064.65 | 1.98% | 44 |
| Jan 12, 2026 | 1,036.64 | 1,044.00 | 1,036.64 | 1,044.00 | 1,044.00 | 3.95% | 51 |
| Jan 9, 2026 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | -0.66% | 7 |
| Jan 8, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3.16% | 11 |
| Jan 7, 2026 | 996.00 | 996.15 | 980.00 | 980.00 | 980.00 | -2.00% | 596 |
| Jan 5, 2026 | 1,029.84 | 1,029.84 | 999.99 | 1,000.00 | 1,000.00 | -3.44% | 220 |
| Dec 30, 2025 | 1,036.57 | 1,036.57 | 1,035.60 | 1,035.60 | 1,035.60 | -0.17% | 1,047 |
| Dec 29, 2025 | 1,050.00 | 1,050.00 | 1,036.00 | 1,037.35 | 1,037.35 | -2.04% | 422 |
| Dec 23, 2025 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | 1,039.96 | 0.45% | 51 |
| Dec 19, 2025 | 1,053.74 | 1,054.21 | 1,053.74 | 1,054.21 | 1,035.27 | -0.41% | 193 |
| Dec 18, 2025 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,039.49 | -0.56% | 100 |
| Dec 16, 2025 | 1,070.00 | 1,070.00 | 1,063.06 | 1,064.50 | 1,045.38 | -0.09% | 35,582 |
| Dec 15, 2025 | 1,065.44 | 1,080.00 | 1,065.44 | 1,065.50 | 1,046.36 | -0.51% | 65 |
| Dec 10, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,051.76 | -1.29% | 11 |
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,065.51 | 0.93% | 13 |
| Nov 28, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,055.69 | 0.09% | 511 |
| Nov 26, 2025 | 1,077.26 | 1,077.26 | 1,074.00 | 1,074.00 | 1,054.71 | -0.83% | 6,246 |
| Nov 19, 2025 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 1,063.55 | 0.28% | 15 |
| Nov 18, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,060.60 | 0.47% | 23 |