BYMA · MO · stock
Altria Group, Inc. (MO) stock price history
Every BYMA trading session of Altria Group, Inc. from Jan 16, 2008 to Sep 28, 2026: 4,583 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.
MO adjusted close, 2008 to 2026
- ARS 29,740
- All time high, 2026
- ARS 30,860
- 52 week high, ARS 20,359 low
- 4,583
- Daily sessions since 2008
Last updated Sep 28, 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 28,060 on Sep 28, 2026 on BYMA.
- MO's all time high close is ARS 29,740, set on Jul 28, 2026; its all time low close is ARS 11.58 on Dec 9, 2008.
- MO's 52 week range is ARS 20,359 to ARS 30,860.
- MO returned +16.1% over the year to Sep 28, 2026 and +1,096% over five years.
- Over ten years MO returned +11,469%, +60.8% a year compounded.
- MO's deepest drawdown was -78.7% from Feb 1, 2008 to Dec 9, 2008.
- DataCedar holds 4,583 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -1.3% |
| 6 months | +14.4% |
| Year to date | +28.2% |
| 1 year | +16.1% |
| 3 years | +226.5% |
| 5 years | +1,096% |
| 10 years | +11,469% |
| Since Jan 16, 2008 | +51,459% |
| Compound annual growth, 18.7 years | +39.7% |
MO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 29,740 on Jul 28, 2026
- All time low close
- ARS 11.58 on Dec 9, 2008
- 52 week high
- ARS 30,860 on Jul 28, 2026
- 52 week low
- ARS 20,359 on Nov 3, 2025
- 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
- 31.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 516×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 21,999 | ARS 30,860 | ARS 20,779 | ARS 28,060 | +28.2% | 1.5M | 187 |
| 2025 | ARS 15,499 | ARS 26,399 | ARS 14,649 | ARS 21,879 | +41.9% | 1.4M | 243 |
| 2024 | ARS 9,894 | ARS 18,298 | ARS 9,879 | ARS 15,424 | +56.8% | 1.1M | 246 |
| 2023 | ARS 3,945 | ARS 12,133 | ARS 3,776 | ARS 9,839 | +152.6% | 1.1M | 243 |
| 2022 | ARS 2,499 | ARS 4,348 | ARS 2,279 | ARS 3,895 | +64.0% | 573.4K | 244 |
| 2021 | ARS 1,475 | ARS 2,586 | ARS 1,459 | ARS 2,375 | +61.3% | 331.1K | 244 |
| 2020 | ARS 943.03 | ARS 1,874 | ARS 769.21 | ARS 1,472 | +56.1% | 143.8K | 241 |
| 2019 | ARS 562.17 | ARS 1,013 | ARS 528.67 | ARS 943.03 | +67.7% | 43.9K | 244 |
| 2018 | ARS 243.32 | ARS 562.17 | ARS 243.32 | ARS 562.17 | +131.0% | 520 | 245 |
| 2017 | ARS 242.69 | ARS 243.32 | ARS 242.69 | ARS 243.32 | +0.3% | 0 | 243 |
| 2016 | ARS 205.07 | ARS 242.69 | ARS 205.07 | ARS 242.69 | +18.3% | 1.2K | 248 |
| 2015 | ARS 140.40 | ARS 210.22 | ARS 140.40 | ARS 205.07 | +46.1% | 42.7K | 242 |
| 2014 | ARS 84.54 | ARS 159.26 | ARS 84.54 | ARS 140.40 | +66.1% | 9.8M | 250 |
| 2013 | ARS 12.62 | ARS 84.54 | ARS 12.62 | ARS 84.54 | +569.7% | 3.4M | 242 |
| 2012 | ARS 12.22 | ARS 32.65 | ARS 12.22 | ARS 12.62 | +3.3% | 0 | 242 |
| 2011 | ARS 22.97 | ARS 32.09 | ARS 12.18 | ARS 12.22 | -46.8% | 0 | 244 |
| 2010 | ARS 15.05 | ARS 23.62 | ARS 15.05 | ARS 22.97 | +52.7% | 0 | 245 |
| 2009 | ARS 11.65 | ARS 15.60 | ARS 11.65 | ARS 15.05 | +29.2% | 0 | 248 |
| 2008 | ARS 54.42 | ARS 54.42 | ARS 11.58 | ARS 11.65 | n/a | 4.8K | 242 |
MO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 28,060 | +2.6% |
| August 2026 | ARS 27,360 | +1.3% |
| July 2026 | ARS 27,000 | -3.8% |
| June 2026 | ARS 28,080 | +8.7% |
| May 2026 | ARS 25,839 | -4.7% |
| April 2026 | ARS 27,119 | +11.7% |
| March 2026 | ARS 24,270 | -4.4% |
| February 2026 | ARS 25,379 | +9.7% |
| January 2026 | ARS 23,129 | +5.7% |
| December 2025 | ARS 21,879 | -3.9% |
| November 2025 | ARS 22,779 | +7.4% |
| October 2025 | ARS 21,209 | -17.0% |
About the MO data
Daily bars. 4,583 sessions from Jan 16, 2008 to Sep 28, 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 Sep 25, 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/MO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
MO share price history
