Altria Group (MO) Historical Stock Data
58.39 ↓0.79 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MO is down -0.01% a day on average. There have been 15 days where Altria Group closed green and 15 days where MO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 58.92 | 58.39 | ↓$0.53 (-0.90%) | 58.38 | 59.13 | 6.53M |
| 2025-12-17 | 59.51 | 59.18 | ↓$0.33 (-0.55%) | 58.87 | 59.75 | 8.35M |
| 2025-12-16 | 59.19 | 59.33 | ↑$0.14 (0.24%) | 58.94 | 59.48 | 9.06M |
| 2025-12-15 | 58.76 | 59.09 | ↑$0.33 (0.56%) | 58.75 | 59.81 | 7.78M |
| 2025-12-12 | 58.62 | 58.75 | ↑$0.13 (0.22%) | 58.22 | 58.82 | 7.54M |
| 2025-12-11 | 58.86 | 58.72 | ↓$0.14 (-0.24%) | 58.52 | 59.38 | 7.53M |
| 2025-12-10 | 58.36 | 58.69 | ↑$0.33 (0.57%) | 58.08 | 58.87 | 7.83M |
| 2025-12-09 | 58.33 | 58.18 | ↓$0.15 (-0.26%) | 57.95 | 58.55 | 5.70M |
| 2025-12-08 | 57.95 | 58.11 | ↑$0.16 (0.28%) | 57.57 | 58.20 | 6.79M |
| 2025-12-05 | 58.20 | 57.99 | ↓$0.21 (-0.36%) | 57.92 | 58.45 | 5.75M |
| 2025-12-04 | 58.57 | 58.34 | ↓$0.23 (-0.39%) | 57.99 | 58.66 | 6.73M |
| 2025-11-28 | 58.69 | 59.01 | ↑$0.32 (0.55%) | 58.68 | 59.01 | 3.21M |
| 2025-11-26 | 58.50 | 58.69 | ↑$0.19 (0.32%) | 58.40 | 58.90 | 5.91M |
| 2025-11-25 | 57.72 | 58.34 | ↑$0.62 (1.07%) | 57.45 | 58.44 | 9.57M |
| 2025-11-24 | 58.30 | 57.33 | ↓$0.97 (-1.66%) | 57.08 | 58.47 | 12.76M |
| 2025-11-21 | 58.39 | 58.19 | ↓$0.20 (-0.34%) | 58.05 | 58.95 | 9.46M |
| 2025-11-20 | 58.44 | 58.18 | ↓$0.26 (-0.44%) | 58.00 | 58.66 | 6.14M |
| 2025-11-19 | 58.74 | 58.61 | ↓$0.13 (-0.22%) | 58.45 | 59.09 | 5.87M |
| 2025-11-18 | 58.50 | 58.94 | ↑$0.44 (0.75%) | 58.38 | 59.27 | 9.55M |
| 2025-11-17 | 58.24 | 58.13 | ↓$0.11 (-0.19%) | 57.92 | 58.49 | 9.69M |
| 2025-11-14 | 58.00 | 58.19 | ↑$0.19 (0.33%) | 57.37 | 58.30 | 7.79M |
| 2025-11-13 | 58.20 | 57.81 | ↓$0.39 (-0.67%) | 57.54 | 58.28 | 7.93M |
| 2025-11-12 | 58.40 | 58.05 | ↓$0.35 (-0.60%) | 58.03 | 58.80 | 8.90M |
| 2025-11-11 | 57.80 | 58.41 | ↑$0.61 (1.06%) | 57.77 | 58.74 | 6.97M |
| 2025-11-10 | 57.85 | 57.55 | ↓$0.30 (-0.52%) | 57.26 | 57.90 | 7.81M |
| 2025-11-07 | 57.59 | 58.03 | ↑$0.44 (0.76%) | 57.15 | 58.12 | 6.88M |
| 2025-11-06 | 57.05 | 57.27 | ↑$0.22 (0.39%) | 56.80 | 57.73 | 5.54M |
| 2025-11-05 | 57.60 | 57.16 | ↓$0.44 (-0.76%) | 56.89 | 58.17 | 8.40M |
| 2025-11-04 | 57.09 | 57.31 | ↑$0.22 (0.39%) | 56.42 | 57.38 | 7.94M |
| 2025-11-03 | 56.42 | 56.67 | ↑$0.25 (0.44%) | 56.18 | 57.00 | 12.68M |
Create an account or log in to view more rows.
$MO the redness has arrived
$MO cup and handle!
$MO swing puts
$MO called it
$MO It's coming
load 'em up.
$MO buy
$MO bear trap dude
$MO Growth/Value
$MO Fuk the 1% even though i feel like the 1%
$MO not happening this week or in the next months
just keep hodl!