Altria Group (MO) Historical Stock Data
58.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MO is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 58.49 | 58.71 | ↑$0.22 (0.38%) | 58.23 | 58.78 | 6.04M |
| 2025-04-23 | 58.45 | 58.56 | ↑$0.11 (0.18%) | 57.95 | 58.93 | 8.80M |
| 2025-04-22 | 57.80 | 58.82 | ↑$1.02 (1.76%) | 57.78 | 59.00 | 9.45M |
| 2025-04-21 | 58.29 | 57.63 | ↓$0.66 (-1.13%) | 57.03 | 58.45 | 6.36M |
| 2025-04-17 | 57.53 | 58.16 | ↑$0.63 (1.10%) | 57.50 | 58.52 | 8.55M |
| 2025-04-15 | 57.65 | 57.52 | ↓$0.13 (-0.23%) | 57.17 | 57.90 | 6.05M |
| 2025-04-11 | 56.56 | 56.65 | ↑$0.09 (0.16%) | 55.93 | 56.94 | 9.30M |
| 2025-04-10 | 56.53 | 56.38 | ↓$0.15 (-0.27%) | 55.51 | 56.77 | 12.90M |
| 2025-04-09 | 55.01 | 56.36 | ↑$1.35 (2.45%) | 54.94 | 57.15 | 15.61M |
| 2025-04-08 | 56.44 | 55.56 | ↓$0.88 (-1.56%) | 55.08 | 56.97 | 12.03M |
| 2025-04-07 | 53.00 | 55.66 | ↑$2.66 (5.02%) | 52.82 | 56.17 | 16.24M |
| 2025-04-04 | 57.65 | 56.07 | ↓$1.58 (-2.73%) | 55.81 | 58.83 | 16.08M |
| 2025-04-03 | 58.00 | 57.89 | ↓$0.11 (-0.19%) | 57.77 | 59.24 | 14.15M |
| 2025-04-02 | 58.78 | 57.12 | ↓$1.66 (-2.82%) | 55.71 | 58.92 | 19.66M |
| 2025-04-01 | 59.91 | 58.79 | ↓$1.12 (-1.87%) | 58.50 | 60.10 | 13.72M |
| 2025-03-31 | 58.45 | 60.02 | ↑$1.57 (2.69%) | 58.45 | 60.08 | 16.29M |
| 2025-03-28 | 58.50 | 58.15 | ↓$0.35 (-0.60%) | 57.76 | 58.56 | 10.39M |
| 2025-03-26 | 56.68 | 57.75 | ↑$1.07 (1.89%) | 56.68 | 57.93 | 9.33M |
| 2025-03-24 | 57.57 | 57.65 | ↑$0.08 (0.14%) | 57.39 | 57.87 | 10.57M |
| 2025-03-21 | 58.13 | 57.60 | ↓$0.53 (-0.91%) | 57.07 | 58.13 | 33.77M |
| 2025-03-20 | 57.98 | 58.09 | ↑$0.11 (0.19%) | 57.75 | 58.21 | 7.07M |
| 2025-03-19 | 58.28 | 57.95 | ↓$0.33 (-0.57%) | 57.59 | 58.40 | 8.43M |
| 2025-03-18 | 58.90 | 58.34 | ↓$0.56 (-0.95%) | 58.30 | 59.25 | 8.51M |
| 2025-03-17 | 59.08 | 58.90 | ↓$0.18 (-0.30%) | 58.70 | 59.32 | 8.39M |
| 2025-03-14 | 58.15 | 58.91 | ↑$0.76 (1.31%) | 58.15 | 59.11 | 8.37M |
| 2025-03-13 | 58.12 | 58.55 | ↑$0.43 (0.74%) | 58.01 | 58.87 | 8.78M |
| 2025-03-12 | 57.86 | 57.81 | ↓$0.05 (-0.09%) | 57.31 | 58.07 | 8.35M |
| 2025-03-11 | 58.80 | 58.15 | ↓$0.65 (-1.11%) | 57.87 | 58.90 | 11.89M |
| 2025-03-10 | 58.00 | 58.99 | ↑$0.99 (1.71%) | 57.99 | 59.67 | 15.85M |
| 2025-03-07 | 56.85 | 57.79 | ↑$0.94 (1.65%) | 56.80 | 58.55 | 12.35M |
Create an account or log in to view more rows.
$MO Fuk the 1% even though i feel like the 1%
$MO not happening this week or in the next months
just keep hodl!
$MO pressure
$MO the redness has arrived
$MO not yet time to short
$MO now I buy
$MO what’s gonna happen now
$MO has just been halted from trading.
$MO what a horse shit show!
$MO longer we hold
more pressure on the shorts