BMV · MO · stock

Altria Group, Inc. (MO) stock price history

Every BMV trading session of Altria Group, Inc. from May 29, 2003 to Sep 25, 2026: 5,894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MO data, free keyYear by year table

MO adjusted close, 2003 to 2026

MOAltria Group, Inc.
MX$1,186+1.6% over one year
20052010201520202025
MX$1,469
All time high, 2017
MX$1,299
52 week high, MX$977.32 low
5,894
Daily sessions since 2003

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

MO key facts

  • Altria Group, Inc. (MO) closed at MX$1,186 on Sep 25, 2026 on BMV.
  • MO's all time high close is MX$1,469, set on Jan 19, 2017; its all time low close is MX$137.38 on Oct 2, 2008.
  • MO's 52 week range is MX$977.32 to MX$1,299.
  • MO returned +1.6% over the year to Sep 25, 2026 and +24.5% over five years.
  • Over ten years MO returned -3%, -0.3% a year compounded.
  • MO's deepest drawdown was -85.1% from Jan 29, 2007 to Oct 2, 2008.
  • DataCedar holds 5,894 daily sessions of MO history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MO price chart, 2003 to 2026

MO adjusted close, May 29, 2003 to Sep 25, 2026MX$137.38MX$568.72MX$1,000MX$1,43120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MO returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+5.5%
3 months-0.7%
6 months+3.5%
Year to date+14.8%
1 year+1.6%
3 years+59.4%
5 years+24.5%
10 years-3.1%
Since May 29, 2003+205.2%
Compound annual growth, 23.3 years+4.9%

MO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,469 on Jan 19, 2017
All time low close
MX$137.38 on Oct 2, 2008
52 week high
MX$1,299 on Jul 20, 2026
52 week low
MX$977.32 on Jan 7, 2026
Deepest drawdown
-85.1% from Jan 29, 2007 to Oct 2, 2008, recovered Oct 21, 2015
Best single session
+72.1% on Feb 19, 2007
Worst single session
-70.0% on Mar 31, 2008
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
25%
Growth of 1 since 2003
3.1×
Best calendar year
2024, +62%
Worst calendar year
2008, -75%

MO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,033MX$1,299MX$977.32MX$1,186+14.8%43.9K184
2025MX$1,093MX$1,274MX$1,019MX$1,033-5.5%88K251
2024MX$700.46MX$1,149MX$664.47MX$1,093+62.0%193K251
2023MX$876.23MX$885.09MX$669.40MX$674.75-23.0%95.1K251
2022MX$958.70MX$1,129MX$816.33MX$876.23-8.1%61.9K252
2021MX$816.12MX$1,054MX$777.03MX$953.09+21.9%131.4K253
2020MX$903.97MX$979.91MX$747.71MX$781.92-14.6%132.7K252
2019MX$928.93MX$1,081MX$744.63MX$915.16-2.6%609.1K251
2018MX$1,389MX$1,389MX$899.44MX$939.16-32.4%556.7K251
2017MX$1,353MX$1,469MX$1,065MX$1,389+2.7%503.3K251
2016MX$978.10MX$1,362MX$971.69MX$1,353+38.3%850K252
2015MX$712.50MX$1,069MX$671.08MX$978.10+37.3%1.2M251
2014MX$498.27MX$712.50MX$434.07MX$712.50+47.2%140.4K251
2013MX$393.67MX$483.90MX$390.09MX$483.90+26.3%894.7K249
2012MX$394.48MX$461.92MX$346.00MX$383.03-2.9%526.6K248
2011MX$290.95MX$399.70MX$275.53MX$394.48+35.6%109.5K252
2010MX$243.37MX$300.80MX$234.34MX$290.95+19.6%285.6K249
2009MX$192.82MX$245.72MX$192.82MX$243.37+26.2%370.2K252
2008MX$779.45MX$808.57MX$137.38MX$192.82-75.3%249.2K253
2007MX$857.68MX$923.31MX$528.04MX$779.45-9.9%228K253
2006MX$737.65MX$868.96MX$689.12MX$865.19+17.3%472.9K260
2005MX$628.61MX$765.50MX$472.63MX$737.65+17.6%349.5K260
2004MX$469.46MX$636.68MX$469.46MX$627.45+33.7%327.1K262
2003MX$387.43MX$475.10MX$319.95MX$469.46n/a70.9K155

MO monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,186+5.5%
August 2026MX$1,124-4.7%
July 2026MX$1,179-8.5%
June 2026MX$1,289+3.8%
May 2026MX$1,242-1.3%
April 2026MX$1,258+6.8%
March 2026MX$1,178-0.7%
February 2026MX$1,186+11.1%
January 2026MX$1,067+3.3%
December 2025MX$1,033-3.6%
November 2025MX$1,071+2.4%
October 2025MX$1,046-13.2%

About the MO data

Daily bars. 5,894 sessions from May 29, 2003 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • MKC McCormick & Company, Incorporated
  • MLM Martin Marietta Materials, Inc.
  • MMM 3M Company
  • MNST Monster Beverage Corporation
  • MOS The Mosaic Company
  • MPC Marathon Petroleum Corporation
  • MPWR Monolithic Power Systems, Inc.
  • MRK Merck & Co., Inc.

Common questions

MO share price history

Start with any symbol.

Start free