Altria Group, Inc. (BMV:MO)
Mexico · Delayed Price · Currency is MXN 1,165.59
-4.41 (-0.38%)
At close: Aug 10, 2026
BMV:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,165.59 | 1,165.59 | 1,165.59 | 1,165.59 | 1,165.59 | -0.38% | 23 |
| Aug 4, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 102 |
| Aug 3, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 62 |
| Jul 30, 2026 | 1,208.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.98% | 1,540 |
| Jul 23, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 12 |
| Jul 22, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.63% | 10 |
| Jul 21, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.08% | 12 |
| Jul 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.44% | 16 |
| Jul 17, 2026 | 1,269.91 | 1,269.91 | 1,269.00 | 1,269.00 | 1,269.00 | 0.56% | 2,055 |
| Jul 16, 2026 | 1,234.81 | 1,261.90 | 1,234.81 | 1,261.90 | 1,261.90 | -1.03% | 62 |
| Jul 9, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1.12% | 42 |
| Jul 2, 2026 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | -2.26% | 36 |
| Jun 26, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7.95% | 143 |
| Jun 15, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.47% | 33 |
| Jun 12, 2026 | 1,231.01 | 1,231.01 | 1,231.00 | 1,231.00 | 1,212.77 | -1.76% | 70 |
| Jun 9, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,234.44 | -0.56% | 23 |
| Jun 8, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,241.34 | 2.03% | 38 |
| Jun 5, 2026 | 1,234.99 | 1,234.99 | 1,234.99 | 1,234.99 | 1,216.70 | 1.06% | 8 |
| Jun 3, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,203.90 | 2.53% | 14 |
| Jun 1, 2026 | 1,203.50 | 1,204.00 | 1,191.90 | 1,191.90 | 1,174.25 | -4.19% | 51 |
| May 28, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,225.58 | -2.74% | 19 |
| May 22, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,260.06 | -0.39% | 1,501 |
| May 19, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,264.98 | 3.57% | 23 |
| May 14, 2026 | 1,243.00 | 1,243.00 | 1,239.69 | 1,239.69 | 1,221.33 | 1.53% | 907 |
| May 13, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,202.92 | 1.67% | 53 |
| May 12, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,183.21 | 1.39% | 11 |
| May 11, 2026 | 1,185.00 | 1,185.00 | 1,184.50 | 1,184.50 | 1,166.96 | -0.88% | 20 |
| May 7, 2026 | 1,204.57 | 1,204.57 | 1,194.00 | 1,195.00 | 1,177.30 | -1.65% | 62 |
| May 6, 2026 | 1,236.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,197.01 | -4.33% | 396 |
| May 5, 2026 | 1,266.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,251.19 | -0.63% | 81 |
| May 4, 2026 | 1,297.41 | 1,297.41 | 1,272.00 | 1,278.00 | 1,259.07 | 1.43% | 777 |
| Apr 30, 2026 | 1,236.64 | 1,260.00 | 1,236.64 | 1,260.00 | 1,241.34 | 5.00% | 90 |
| Apr 29, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,182.23 | 1.87% | 17 |
| Apr 28, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,160.55 | 0.68% | 286 |
| Apr 23, 2026 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,152.67 | 3.54% | 346 |
| Apr 22, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,113.27 | 2.64% | 22 |
| Apr 17, 2026 | 1,106.47 | 1,106.47 | 1,100.93 | 1,100.93 | 1,084.63 | 1.00% | 17 |
| Apr 15, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,073.86 | -7.38% | 238 |
| Apr 10, 2026 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,159.48 | -1.27% | 173 |
| Apr 7, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,174.35 | -2.07% | 12 |
| Apr 1, 2026 | 1,217.24 | 1,217.24 | 1,217.24 | 1,217.24 | 1,199.21 | 3.16% | 18 |
| Mar 27, 2026 | 1,167.61 | 1,180.00 | 1,167.61 | 1,180.00 | 1,162.52 | 4.53% | 180 |
| Mar 26, 2026 | 1,128.81 | 1,128.81 | 1,128.81 | 1,128.81 | 1,112.09 | -0.03% | 7 |
| Mar 24, 2026 | 1,155.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,112.42 | -1.20% | 42 |
| Mar 23, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,125.99 | 0.09% | 648 |
| Mar 20, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,125.02 | -3.25% | 8 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,162.81 | -0.41% | 9 |
| Mar 13, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,167.66 | 0.90% | 31 |
| Mar 12, 2026 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,157.24 | 2.16% | 9,359 |
| Mar 10, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,132.77 | -0.93% | 23 |