Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,178.00
+8.00 (0.68%)
At close: Apr 28, 2026
BMV:MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 3.54% | 346 |
| Apr 22, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2.64% | 22 |
| Apr 17, 2026 | 1,106.47 | 1,106.47 | 1,100.93 | 1,100.93 | 1,100.93 | 1.00% | 17 |
| Apr 15, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -7.38% | 238 |
| Apr 10, 2026 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | -1.27% | 173 |
| Apr 7, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.07% | 12 |
| Apr 1, 2026 | 1,217.24 | 1,217.24 | 1,217.24 | 1,217.24 | 1,217.24 | 3.16% | 18 |
| Mar 27, 2026 | 1,167.61 | 1,180.00 | 1,167.61 | 1,180.00 | 1,180.00 | 4.53% | 180 |
| Mar 26, 2026 | 1,128.81 | 1,128.81 | 1,128.81 | 1,128.81 | 1,128.81 | -1.67% | 7 |
| Mar 24, 2026 | 1,155.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,129.15 | -1.20% | 42 |
| Mar 23, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,142.92 | 0.09% | 648 |
| Mar 20, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,141.93 | -3.25% | 8 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,180.29 | -0.41% | 9 |
| Mar 13, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,185.21 | 0.90% | 31 |
| Mar 12, 2026 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,174.64 | 2.16% | 9,359 |
| Mar 10, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,149.80 | -0.93% | 23 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,160.62 | - | 16 |
| Mar 6, 2026 | 1,178.08 | 1,180.00 | 1,178.08 | 1,180.00 | 1,160.62 | -1.58% | 35 |
| Mar 5, 2026 | 1,198.99 | 1,198.99 | 1,198.99 | 1,198.99 | 1,179.30 | 0.76% | 5 |
| Mar 4, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,170.46 | -0.83% | 104 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,180.29 | -0.03% | 12 |
| Mar 2, 2026 | 1,200.34 | 1,200.34 | 1,200.34 | 1,200.34 | 1,180.63 | 0.95% | 727 |
| Feb 27, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,169.47 | -0.14% | 5,828 |
| Feb 26, 2026 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 1,171.14 | 0.83% | 1,598 |
| Feb 24, 2026 | 1,181.90 | 1,181.90 | 1,180.90 | 1,180.90 | 1,161.51 | 1.58% | 347 |
| Feb 23, 2026 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1,143.42 | 0.13% | 5 |
| Feb 20, 2026 | 1,151.88 | 1,161.00 | 1,151.88 | 1,161.00 | 1,141.93 | -0.43% | 12,889 |
| Feb 19, 2026 | 1,165.02 | 1,166.00 | 1,165.02 | 1,166.00 | 1,146.85 | 1.92% | 705 |
| Feb 18, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,125.21 | 0.40% | 286 |
| Feb 17, 2026 | 1,141.01 | 1,141.01 | 1,139.40 | 1,139.40 | 1,120.69 | -1.28% | 526 |
| Feb 13, 2026 | 1,158.01 | 1,158.01 | 1,154.20 | 1,154.20 | 1,135.24 | 0.02% | 1,539 |
| Feb 12, 2026 | 1,150.01 | 1,154.00 | 1,150.01 | 1,154.00 | 1,135.05 | 1.67% | 5,202 |
| Feb 11, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,116.36 | 0.64% | 14 |
| Feb 6, 2026 | 1,128.00 | 1,135.01 | 1,127.76 | 1,127.76 | 1,109.24 | -0.02% | 216 |
| Feb 5, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,109.47 | - | 29 |
| Feb 4, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,109.47 | 5.42% | 221 |
| Jan 29, 2026 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,052.42 | -2.39% | 6 |
| Jan 28, 2026 | 1,096.21 | 1,096.21 | 1,096.21 | 1,096.21 | 1,078.21 | -0.34% | 278 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,081.93 | 0.63% | 28 |
| Jan 16, 2026 | 1,087.48 | 1,093.11 | 1,087.48 | 1,093.11 | 1,075.16 | 0.23% | 157 |
| Jan 15, 2026 | 1,090.00 | 1,090.59 | 1,090.00 | 1,090.59 | 1,072.68 | 0.87% | 237 |
| Jan 14, 2026 | 1,081.14 | 1,081.14 | 1,081.14 | 1,081.14 | 1,063.38 | 1.55% | 422 |
| Jan 13, 2026 | 1,044.00 | 1,070.00 | 1,044.00 | 1,064.65 | 1,047.16 | 1.98% | 44 |
| Jan 12, 2026 | 1,036.64 | 1,044.00 | 1,036.64 | 1,044.00 | 1,026.85 | 3.95% | 51 |
| Jan 9, 2026 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | 987.82 | -0.66% | 7 |
| Jan 8, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 994.40 | 3.16% | 11 |
| Jan 7, 2026 | 996.00 | 996.15 | 980.00 | 980.00 | 963.91 | -2.00% | 596 |
| Jan 5, 2026 | 1,029.84 | 1,029.84 | 999.99 | 1,000.00 | 983.58 | -3.44% | 220 |
| Dec 30, 2025 | 1,036.57 | 1,036.57 | 1,035.60 | 1,035.60 | 1,018.59 | -0.17% | 1,047 |
| Dec 29, 2025 | 1,050.00 | 1,050.00 | 1,036.00 | 1,037.35 | 1,020.31 | -2.04% | 422 |