Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,085.00
0.00 (0.00%)
At close: Dec 1, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.93% | 13 |
| Nov 28, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.09% | 511 |
| Nov 26, 2025 | 1,077.26 | 1,077.26 | 1,074.00 | 1,074.00 | 1,074.00 | -0.83% | 6,246 |
| Nov 19, 2025 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.28% | 15 |
| Nov 18, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 23 |
| Nov 12, 2025 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.43% | 20 |
| Nov 11, 2025 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1.86% | 69 |
| Nov 10, 2025 | 1,071.40 | 1,075.20 | 1,050.00 | 1,050.90 | 1,050.90 | -1.91% | 286 |
| Nov 7, 2025 | 1,071.37 | 1,071.37 | 1,071.37 | 1,071.37 | 1,071.37 | 0.60% | 135 |
| Nov 5, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.85% | 502 |
| Nov 4, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.62% | 13 |
| Nov 3, 2025 | 1,049.53 | 1,049.53 | 1,049.53 | 1,049.53 | 1,049.53 | - | 16 |
| 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 | 1,087.24 | - | 909 |
| Jul 24, 2025 | 1,105.01 | 1,105.01 | 1,105.00 | 1,105.00 | 1,087.24 | -0.17% | 17 |
| Jul 23, 2025 | 1,108.32 | 1,108.32 | 1,106.86 | 1,106.86 | 1,089.07 | 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 |