Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,049.53
-13.30 (-1.25%)
At close: Oct 31, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,049.53 | 1,049.53 | 1,049.53 | -1.25% | 7,778 |
| Oct 30, 2025 | 1,133.62 | 1,133.62 | 1,062.83 | 1,062.83 | 1,062.83 | -7.61% | 726 |
| Oct 29, 2025 | 1,165.00 | 1,165.00 | 1,150.42 | 1,150.42 | 1,150.42 | -1.25% | 115 |
| Oct 24, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.78% | 9 |
| Oct 23, 2025 | 1,186.13 | 1,186.13 | 1,186.12 | 1,186.12 | 1,186.12 | 0.27% | 279 |
| Oct 21, 2025 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | - | 7 |
| Oct 20, 2025 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 0.04% | 16 |
| Oct 16, 2025 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | -1.81% | 7 |
| Oct 9, 2025 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | -0.07% | 216 |
| Oct 7, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 192 |
| Oct 6, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.74% | 20 |
| Sep 30, 2025 | 1,205.06 | 1,209.00 | 1,205.06 | 1,209.00 | 1,209.00 | 0.33% | 136 |
| Sep 29, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2.82% | 21 |
| Sep 23, 2025 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 0.14% | 25 |
| Sep 19, 2025 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | -1.90% | 10 |
| Sep 18, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.21% | 13 |
| Sep 17, 2025 | 1,190.52 | 1,190.52 | 1,190.52 | 1,190.52 | 1,190.52 | -2.01% | 199 |
| Sep 15, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 19 |
| Sep 12, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,200.40 | -0.81% | 202 |
| Sep 11, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,210.24 | -0.05% | 21 |
| Sep 9, 2025 | 1,230.61 | 1,230.61 | 1,230.61 | 1,230.61 | 1,210.84 | -1.24% | 75 |
| Sep 4, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,225.98 | -0.77% | 11 |
| Sep 2, 2025 | 1,254.84 | 1,255.82 | 1,254.84 | 1,255.68 | 1,235.50 | 2.00% | 177 |
| Aug 28, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,211.22 | -0.68% | 32 |
| Aug 27, 2025 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | 1,219.46 | -3.17% | 2,000 |
| Aug 22, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,259.43 | 4.49% | 2,099 |
| Aug 14, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,205.32 | 0.08% | 21 |
| Aug 12, 2025 | 1,223.06 | 1,224.03 | 1,223.06 | 1,224.03 | 1,204.36 | 2.00% | 1,501 |
| Aug 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,180.72 | 1.58% | 43 |
| Aug 7, 2025 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | 1,162.37 | 0.11% | 840 |
| Aug 1, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,161.04 | 1.37% | 39 |
| Jul 31, 2025 | 1,155.23 | 1,164.00 | 1,155.23 | 1,164.00 | 1,145.30 | 4.39% | 159 |
| Jul 30, 2025 | 1,139.99 | 1,139.99 | 1,115.00 | 1,115.00 | 1,097.08 | 0.90% | 3,020 |
| Jul 25, 2025 | 1,104.99 | 1,105.00 | 1,104.99 | 1,105.00 | 1,087.25 | - | 909 |
| Jul 24, 2025 | 1,105.01 | 1,105.01 | 1,105.00 | 1,105.00 | 1,087.25 | -0.17% | 17 |
| Jul 23, 2025 | 1,108.32 | 1,108.32 | 1,106.86 | 1,106.86 | 1,089.08 | 2.00% | 341 |
| Jul 17, 2025 | 1,104.00 | 1,104.00 | 1,085.13 | 1,085.13 | 1,067.69 | -1.71% | 141 |
| Jul 16, 2025 | 1,103.34 | 1,104.00 | 1,103.34 | 1,104.00 | 1,086.26 | 1.56% | 97 |
| Jul 14, 2025 | 1,085.00 | 1,087.00 | 1,082.49 | 1,087.00 | 1,069.53 | 0.54% | 375 |
| Jul 11, 2025 | 1,074.95 | 1,081.16 | 1,074.95 | 1,081.16 | 1,063.79 | 1.91% | 309 |
| Jul 9, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.86 | 1,043.81 | -4.16% | 820 |
| Jul 3, 2025 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,089.15 | 0.01% | 556 |
| Jul 2, 2025 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | 1,089.08 | 0.62% | 401 |
| Jun 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,082.33 | -3.08% | 14 |
| Jun 20, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,116.76 | 0.17% | 6 |
| Jun 18, 2025 | 1,135.00 | 1,135.00 | 1,133.10 | 1,133.10 | 1,114.89 | -0.17% | 660 |
| Jun 13, 2025 | 1,138.55 | 1,154.00 | 1,131.00 | 1,135.00 | 1,097.80 | 0.24% | 63 |
| Jun 11, 2025 | 1,125.00 | 1,132.27 | 1,114.99 | 1,132.27 | 1,095.16 | -2.31% | 777 |
| Jun 3, 2025 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,121.02 | 0.78% | 870 |
| May 30, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,112.31 | - | 11 |