Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,035.60
-1.75 (-0.17%)
At close: Dec 30, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,055.69 | 0.43% | 20 |
| Nov 11, 2025 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,051.17 | 1.86% | 69 |
| Nov 10, 2025 | 1,071.40 | 1,075.20 | 1,050.00 | 1,050.90 | 1,032.02 | -1.91% | 286 |
| Nov 7, 2025 | 1,071.37 | 1,071.37 | 1,071.37 | 1,071.37 | 1,052.12 | 0.60% | 135 |
| Nov 5, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,045.87 | 0.85% | 502 |
| Nov 4, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,037.03 | 0.62% | 13 |
| Nov 3, 2025 | 1,049.53 | 1,049.53 | 1,049.53 | 1,049.53 | 1,030.68 | - | 16 |
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,049.53 | 1,049.53 | 1,030.68 | -1.25% | 7,778 |
| Oct 30, 2025 | 1,133.62 | 1,133.62 | 1,062.83 | 1,062.83 | 1,043.74 | -7.61% | 726 |
| Oct 29, 2025 | 1,165.00 | 1,165.00 | 1,150.42 | 1,150.42 | 1,129.75 | -1.25% | 115 |
| Oct 24, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,144.07 | -1.78% | 9 |
| Oct 23, 2025 | 1,186.13 | 1,186.13 | 1,186.12 | 1,186.12 | 1,164.81 | 0.27% | 279 |
| Oct 21, 2025 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,161.71 | - | 7 |
| Oct 20, 2025 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,161.71 | 0.04% | 16 |
| Oct 16, 2025 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,161.23 | -1.81% | 7 |
| Oct 9, 2025 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,182.58 | -0.07% | 216 |
| Oct 7, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,183.35 | 0.42% | 192 |
| Oct 6, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,178.44 | -0.74% | 20 |
| Sep 30, 2025 | 1,205.06 | 1,209.00 | 1,205.06 | 1,209.00 | 1,187.28 | 0.33% | 136 |
| Sep 29, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,183.35 | 2.82% | 21 |
| Sep 23, 2025 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,150.94 | 0.14% | 25 |
| Sep 19, 2025 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,149.28 | -1.90% | 10 |
| Sep 18, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,171.57 | 0.21% | 13 |
| Sep 17, 2025 | 1,190.52 | 1,190.52 | 1,190.52 | 1,190.52 | 1,169.13 | -2.01% | 199 |
| Sep 15, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,193.17 | -0.41% | 19 |
| Sep 12, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,178.83 | -0.81% | 202 |
| Sep 11, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,188.50 | -0.05% | 21 |
| Sep 9, 2025 | 1,230.61 | 1,230.61 | 1,230.61 | 1,230.61 | 1,189.08 | -1.24% | 75 |
| Sep 4, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,203.96 | -0.77% | 11 |
| Sep 2, 2025 | 1,254.84 | 1,255.82 | 1,254.84 | 1,255.68 | 1,213.31 | 2.00% | 177 |
| Aug 28, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,189.46 | -0.68% | 32 |
| Aug 27, 2025 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | 1,197.55 | -3.17% | 2,000 |
| Aug 22, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.81 | 4.49% | 2,099 |
| Aug 14, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,183.66 | 0.08% | 21 |
| Aug 12, 2025 | 1,223.06 | 1,224.03 | 1,223.06 | 1,224.03 | 1,182.73 | 2.00% | 1,501 |
| Aug 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,159.51 | 1.58% | 43 |
| Aug 7, 2025 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | 1,141.49 | 0.11% | 840 |