BYMA · MO · stock

Altria Group, Inc. (MO) stock price history

Every BYMA trading session of Altria Group, Inc. from Jan 16, 2008 to Nov 12, 2026: 4,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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, 2008 to 2026

MOAltria Group, Inc.
ARS 32,740+52.2% over one year
2010201520202025
ARS 32,740
All time high, 2026
ARS 33,600
52 week high, ARS 20,779 low
4,610
Daily sessions since 2008

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

MO key facts

  • Altria Group, Inc. (MO) closed at ARS 32,740 on Nov 12, 2026 on BYMA.
  • MO's all time high close is ARS 32,740, set on Nov 12, 2026; its all time low close is ARS 11.58 on Dec 9, 2008.
  • MO's 52 week range is ARS 20,779 to ARS 33,600.
  • MO returned +52.2% over the year to Nov 12, 2026 and +1,237% over five years.
  • Over ten years MO returned +13,399%, +63.3% a year compounded.
  • MO's deepest drawdown was -78.7% from Feb 1, 2008 to Dec 9, 2008.
  • DataCedar holds 4,610 daily sessions of MO history from Jan 16, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

MO price chart, 2008 to 2026

MO adjusted close, Jan 16, 2008 to Nov 12, 2026ARS 11.58ARS 163.70ARS 2,315ARS 32,7402010201520202025
Adjusted daily close, log scale. 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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+13.4%
3 months+27.8%
6 months+26.7%
Year to date+49.6%
1 year+52.2%
3 years+270.9%
5 years+1,237%
10 years+13,399%
Since Jan 16, 2008+60,058%
Compound annual growth, 18.8 years+40.5%

MO records

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

All time high close
ARS 32,740 on Nov 12, 2026
All time low close
ARS 11.58 on Dec 9, 2008
52 week high
ARS 33,600 on Nov 5, 2026
52 week low
ARS 20,779 on Jan 8, 2026
Deepest drawdown
-78.7% from Feb 1, 2008 to Dec 9, 2008, recovered Jul 1, 2013
Best single session
+546.9% on Jul 1, 2013
Worst single session
-77.5% on Dec 9, 2008
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
52%
Growth of 1 since 2008
602×
Best calendar year
2013, +570%
Worst calendar year
2011, -47%

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. 2008 starts on Jan 16, 2008; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 21,999ARS 33,600ARS 20,779ARS 32,740+49.6%1.6M214
2025ARS 15,499ARS 26,399ARS 14,649ARS 21,879+41.9%1.4M243
2024ARS 9,894ARS 18,298ARS 9,879ARS 15,424+56.8%1.1M246
2023ARS 3,945ARS 12,133ARS 3,776ARS 9,839+152.6%1.1M243
2022ARS 2,499ARS 4,348ARS 2,279ARS 3,895+64.0%573.4K244
2021ARS 1,475ARS 2,586ARS 1,459ARS 2,375+61.3%331.1K244
2020ARS 943.03ARS 1,874ARS 769.21ARS 1,472+56.1%143.8K241
2019ARS 562.17ARS 1,013ARS 528.67ARS 943.03+67.7%43.9K244
2018ARS 243.32ARS 562.17ARS 243.32ARS 562.17+131.0%520245
2017ARS 242.69ARS 243.32ARS 242.69ARS 243.32+0.3%0243
2016ARS 205.07ARS 242.69ARS 205.07ARS 242.69+18.3%1.2K248
2015ARS 140.40ARS 210.22ARS 140.40ARS 205.07+46.1%42.7K242
2014ARS 84.54ARS 159.26ARS 84.54ARS 140.40+66.1%9.8M250
2013ARS 12.62ARS 84.54ARS 12.62ARS 84.54+569.7%3.4M242
2012ARS 12.22ARS 32.65ARS 12.22ARS 12.62+3.3%0242
2011ARS 22.97ARS 32.09ARS 12.18ARS 12.22-46.8%0244
2010ARS 15.05ARS 23.62ARS 15.05ARS 22.97+52.7%0245
2009ARS 11.65ARS 15.60ARS 11.65ARS 15.05+29.2%0248
2008ARS 54.42ARS 54.42ARS 11.58ARS 11.65n/a4.8K242

MO monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 32,740+1.5%
October 2026ARS 32,260+18.6%
September 2026ARS 27,200-0.6%
August 2026ARS 27,360+1.3%
July 2026ARS 27,000-3.8%
June 2026ARS 28,080+8.7%
May 2026ARS 25,839-4.7%
April 2026ARS 27,119+11.7%
March 2026ARS 24,270-4.4%
February 2026ARS 25,379+9.7%
January 2026ARS 23,129+5.7%
December 2025ARS 21,879-3.9%

About the MO data

Daily bars. 4,610 sessions from Jan 16, 2008 to Nov 12, 2026, one row per BYMA 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 16, 2026 forward, most recent session Nov 12, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 Jan 16, 2008, 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/byma%3AMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • MFG Mizuho Financial Group, Inc.
  • MGLU3 Magazine Luiza S.A.
  • MIRG Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria
  • MMM 3M Company
  • MOLA Molinos Agro S.A.
  • MOLI Molinos Rio de la Plata S.A.
  • MORI Morixe Hermanos S.A.C.I.
  • MOS The Mosaic Company

Common questions

MO share price history

Start with any symbol.

Start free