Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,200.00
0.00 (0.00%)
At close: Sep 17, 2026
BMV:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,200.01 | 1,200.01 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 20 |
| Sep 15, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 4.88% | 10 |
| Sep 10, 2026 | 1,166.00 | 1,168.00 | 1,164.00 | 1,168.00 | 1,148.99 | 1.21% | 102 |
| Sep 9, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,135.21 | -0.86% | 7 |
| Sep 4, 2026 | 1,166.00 | 1,166.00 | 1,164.00 | 1,164.00 | 1,145.05 | -0.09% | 25 |
| Sep 2, 2026 | 1,174.00 | 1,182.00 | 1,165.00 | 1,165.00 | 1,146.03 | -2.27% | 34 |
| Sep 1, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,172.59 | 5.96% | 12 |
| Aug 19, 2026 | 1,121.00 | 1,125.00 | 1,121.00 | 1,125.00 | 1,106.69 | 1.96% | 48 |
| Aug 17, 2026 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | 1,085.42 | -1.57% | 39 |
| Aug 13, 2026 | 1,110.00 | 1,121.01 | 1,110.00 | 1,121.01 | 1,102.76 | 0.99% | 1,943 |
| Aug 11, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,091.93 | -4.77% | 31 |
| Aug 10, 2026 | 1,165.59 | 1,165.59 | 1,165.59 | 1,165.59 | 1,146.61 | -0.38% | 23 |
| Aug 4, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.95 | -0.85% | 102 |
| Aug 3, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,160.79 | - | 62 |
| Jul 30, 2026 | 1,208.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,160.79 | -5.98% | 1,540 |
| Jul 23, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.57 | -0.79% | 12 |
| Jul 22, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,244.41 | -0.63% | 10 |
| Jul 21, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,252.28 | -2.08% | 12 |
| Jul 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,278.84 | 2.44% | 16 |
| Jul 17, 2026 | 1,269.91 | 1,269.91 | 1,269.00 | 1,269.00 | 1,248.34 | 0.56% | 2,055 |
| Jul 16, 2026 | 1,234.81 | 1,261.90 | 1,234.81 | 1,261.90 | 1,241.36 | -1.03% | 62 |
| Jul 9, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.24 | 1.12% | 42 |
| Jul 2, 2026 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.32 | -2.26% | 36 |
| Jun 26, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,269.00 | 7.95% | 143 |
| Jun 15, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,175.55 | -1.47% | 33 |
| Jun 12, 2026 | 1,231.01 | 1,231.01 | 1,231.00 | 1,231.00 | 1,193.03 | -1.76% | 70 |
| Jun 9, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,214.35 | -0.56% | 23 |
| Jun 8, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,221.13 | 2.03% | 38 |
| Jun 5, 2026 | 1,234.99 | 1,234.99 | 1,234.99 | 1,234.99 | 1,196.89 | 1.06% | 8 |
| Jun 3, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,184.30 | 2.53% | 14 |
| Jun 1, 2026 | 1,203.50 | 1,204.00 | 1,191.90 | 1,191.90 | 1,155.13 | -4.19% | 51 |
| May 28, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,205.62 | -2.74% | 19 |
| May 22, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,239.55 | -0.39% | 1,501 |
| May 19, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,244.39 | 3.57% | 23 |
| May 14, 2026 | 1,243.00 | 1,243.00 | 1,239.69 | 1,239.69 | 1,201.45 | 1.53% | 907 |
| May 13, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,183.33 | 1.67% | 53 |
| May 12, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,163.95 | 1.39% | 11 |
| May 11, 2026 | 1,185.00 | 1,185.00 | 1,184.50 | 1,184.50 | 1,147.96 | -0.88% | 20 |
| May 7, 2026 | 1,204.57 | 1,204.57 | 1,194.00 | 1,195.00 | 1,158.14 | -1.65% | 62 |
| May 6, 2026 | 1,236.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,177.52 | -4.33% | 396 |
| May 5, 2026 | 1,266.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,230.82 | -0.63% | 81 |
| May 4, 2026 | 1,297.41 | 1,297.41 | 1,272.00 | 1,278.00 | 1,238.58 | 1.43% | 777 |
| Apr 30, 2026 | 1,236.64 | 1,260.00 | 1,236.64 | 1,260.00 | 1,221.13 | 5.00% | 90 |
| Apr 29, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,162.98 | 1.87% | 17 |
| Apr 28, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,141.66 | 0.68% | 286 |
| Apr 23, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,133.91 | 3.54% | 346 |
| Apr 22, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,095.14 | 2.64% | 22 |
| Apr 17, 2026 | 1,106.47 | 1,106.47 | 1,100.93 | 1,100.93 | 1,066.97 | 1.00% | 17 |
| Apr 15, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,056.38 | -7.38% | 238 |
| Apr 10, 2026 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,140.60 | -1.27% | 173 |