MO Daily Statistics
MO daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Altria Group, Inc. (MO) company overview
Altria comprises Philip Morris USA, U.S. Smokeless Tobacco, John Middleton, Horizon Innovations, and Helix Innovations. Through its tobacco subsidiaries, Altria maintains the leading position in cigarettes and smokeless tobacco in the United States and the number-two spot in machine-made cigars. The company's Marlboro brand is the leading cigarette brand in the US with 40% share in 2025. Beyond its core business, it holds an 8% interest in the world's largest brewer, Anheuser-Busch InBev, and a 41% stake in cannabis manufacturer Cronos. In reduced-risk products, it acquired vaping company Njoy Holdings in 2023, operates a joint venture with Japan Tobacco in the heated tobacco category for the US, and sells the On brand in nicotine pouches.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 71.43 | 71.95 | 71.22 | 71.68 | — |
| 2026-10-08 | 70 | 71.84 | 70.03 | 71.42 | — |
| 2026-10-07 | 69.08 | 69.62 | 68.75 | 69.38 | — |
| 2026-10-06 | 67.7 | 68.79 | 67.6 | 68.55 | — |
| 2026-10-05 | 67.14 | 68.03 | 65.78 | 67.88 | — |
| 2026-10-02 | 66.9 | 67.44 | 66.59 | 67.35 | — |
| 2026-10-01 | 67.48 | 67.5 | 66.43 | 66.95 | — |
| 2026-09-30 | 68.9 | 69.05 | 66.9 | 67.34 | — |
| 2026-09-29 | 68.35 | 68.92 | 67.97 | 68.72 | — |
| 2026-09-28 | 69 | 69.6 | 68.68 | 69.13 | — |
| 2026-09-25 | 68.5 | 68.84 | 68.06 | 68.82 | — |
| 2026-09-24 | 69.5 | 70.29 | 68.83 | 68.88 | — |
| 2026-09-23 | 68.58 | 69.55 | 68.43 | 68.95 | — |
| 2026-09-21 | 69.5 | 69.54 | 68.45 | 68.53 | — |
| 2026-09-18 | 69.34 | 69.97 | 68.62 | 69.52 | — |
| 2026-09-17 | 69.84 | 70.04 | 69.01 | 69.7 | — |
| 2026-09-16 | 69.6 | 70.71 | 69.4 | 70.1 | — |
| 2026-09-15 | 68.94 | 70.51 | 68.44 | 69.81 | — |
| 2026-09-14 | 70.07 | 71.04 | 70.05 | 70.61 | — |
| 2026-09-11 | 69.2 | 69.66 | 68.62 | 68.98 | — |
| 2026-09-10 | 68.84 | 69.18 | 68.43 | 68.79 | — |
| 2026-09-09 | 68.32 | 68.39 | 67.39 | 67.89 | — |
| 2026-09-08 | 68.76 | 69.03 | 67.72 | 68.17 | — |
| 2026-09-04 | 69.15 | 69.8 | 68.71 | 68.88 | — |
| 2026-09-02 | 69.6 | 70.17 | 68.31 | 69.56 | — |
| 2026-09-01 | 69.38 | 70.52 | 69.07 | 69.57 | — |
| 2026-08-31 | 68.64 | 69.1 | 67.93 | 68.48 | — |
| 2026-08-27 | 68.2 | 68.43 | 67.41 | 67.67 | — |
| 2026-08-26 | 68.39 | 69.29 | 68.33 | 69.12 | — |
| 2026-08-25 | 68.21 | 68.57 | 67.6 | 68.07 | — |
| 2026-08-24 | 66.79 | 68.73 | 66.7 | 68.47 | — |
| 2026-08-20 | 65.99 | 67.25 | 66 | 66.94 | — |
| 2026-08-19 | 65.31 | 66.44 | 64.95 | 66.03 | — |
| 2026-08-18 | 64.9 | 65.45 | 64.62 | 65.19 | — |
| 2026-08-17 | 65.28 | 65.75 | 63.92 | 63.96 | — |
| 2026-08-14 | 65.19 | 65.99 | 64.72 | 65.7 | — |
| 2026-08-13 | 65 | 66.03 | 64.72 | 65.08 | — |
| 2026-08-12 | 64.47 | 65.06 | 64.34 | 64.38 | — |
| 2026-08-11 | 64.88 | 65.38 | 64.51 | 65.03 | — |
| 2026-08-10 | 68.38 | 68.38 | 65.41 | 65.54 | — |
| 2026-08-07 | 67.15 | 68.54 | 67.15 | 68.35 | — |
| 2026-08-06 | 69.3 | 69.36 | 67.51 | 67.75 | — |
| 2026-08-05 | 68.25 | 68.58 | 67.56 | 68.44 | — |
| 2026-08-04 | 67.78 | 68.35 | 67.53 | 68.07 | — |
| 2026-08-03 | 68.38 | 69.08 | 67.7 | 68.26 | — |
| 2026-07-31 | 67.56 | 69.76 | 66.83 | 68.33 | — |
| 2026-07-30 | 70.69 | 70.44 | 67.63 | 67.94 | — |
| 2026-07-29 | 74.78 | 75.94 | 74.61 | 74.92 | — |
| 2026-07-28 | 74.74 | 77.05 | 74.14 | 74.82 | — |
| 2026-07-27 | 72.33 | 73.3 | 71.92 | 72.89 | — |
| 2026-07-24 | 72.29 | 73.54 | 72.2 | 72.99 | — |
| 2026-07-23 | 72.08 | 72.68 | 71.56 | 72.08 | — |
| 2026-07-22 | 73.34 | 74.28 | 72.17 | 72.17 | — |
| 2026-07-21 | 74.37 | 74.73 | 72.92 | 72.99 | — |
| 2026-07-20 | 74.05 | 74.84 | 73.84 | 74.66 | — |
| 2026-07-17 | 74.08 | 75.28 | 73.6 | 74.21 | — |
| 2026-07-16 | 71.25 | 73.1 | 70.94 | 73.03 | — |
| 2026-07-15 | 70 | 71.43 | 69.87 | 70.52 | — |
| 2026-07-14 | 71.93 | 71.95 | 69.9 | 70.16 | — |
| 2026-07-13 | 71.84 | 73.02 | 71.59 | 71.87 | — |
| 2026-07-10 | 71.84 | 72.15 | 70.76 | 71.79 | — |
| 2026-07-09 | 73.28 | 73.59 | 71.32 | 71.59 | — |
| 2026-07-08 | 72.92 | 74.06 | 72.66 | 72.81 | — |
| 2026-07-07 | 73.16 | 74.04 | 72.38 | 72.96 | — |
| 2026-07-06 | 72.35 | 72.52 | 71.27 | 71.88 | — |
| 2026-07-02 | 72.24 | 73.19 | 71.95 | 72.71 | — |
| 2026-07-01 | 72.49 | 72.5 | 71.09 | 71.54 | — |
| 2026-06-30 | 73.59 | 73.77 | 71.72 | 71.95 | — |
| 2026-06-29 | 73.9 | 74.14 | 73.14 | 74.05 | — |
| 2026-06-26 | 73.49 | 73.92 | 72.85 | 73.79 | — |
| 2026-06-25 | 71.39 | 73.57 | 71.17 | 73.21 | — |
| 2026-06-24 | 71.65 | 72.36 | 71.13 | 72.07 | — |
| 2026-06-23 | 70.93 | 71.74 | 70.36 | 71.61 | — |
| 2026-06-22 | 69.17 | 70.38 | 69.01 | 69.51 | — |
| 2026-06-18 | 68.98 | 69.3 | 68.07 | 69.12 | — |
| 2026-06-17 | 69.51 | 69.74 | 68.53 | 68.95 | — |
| 2026-06-16 | 69.94 | 70.88 | 69.44 | 70.19 | — |
| 2026-06-15 | 70.08 | 70.31 | 69.22 | 69.59 | — |
| 2026-06-12 | 71.69 | 72.02 | 71.14 | 71.94 | — |
| 2026-06-11 | 73.24 | 73.75 | 71.36 | 71.41 | — |
| 2026-06-10 | 72.34 | 73.47 | 71.73 | 73.13 | — |
| 2026-06-09 | 71.29 | 72.33 | 70.35 | 71.56 | — |
| 2026-06-05 | 71.27 | 73.18 | 71.19 | 72.19 | — |
| 2026-06-04 | 70.71 | 71.18 | 70.37 | 70.6 | — |
| 2026-06-03 | 69.4 | 71.26 | 69.31 | 70.3 | — |
| 2026-06-02 | 68.49 | 69.43 | 68.22 | 69.24 | — |
| 2026-06-01 | 69.67 | 69.96 | 68.43 | 68.65 | — |
| 2026-05-29 | 71.2 | 71.43 | 69.45 | 69.58 | — |
| 2026-05-28 | 72.47 | 72.7 | 71.75 | 71.97 | — |
| 2026-05-27 | 72.48 | 73.08 | 71.97 | 72.11 | — |
| 2026-05-22 | 73.69 | 74.16 | 73.48 | 73.9 | — |
| 2026-05-21 | 73.45 | 74.39 | 73.3 | 73.71 | — |
| 2026-05-20 | 74 | 74.31 | 73.13 | 73.33 | — |
| 2026-05-19 | 73.65 | 74.41 | 73.1 | 74 | — |
| 2026-05-18 | 73.24 | 73.76 | 72.7 | 73.72 | — |
| 2026-05-15 | 73.02 | 73.14 | 72.24 | 73.09 | — |
| 2026-05-14 | 71.63 | 72.44 | 71.48 | 72.41 | — |
| 2026-05-13 | 70.29 | 71.61 | 69.9 | 71.54 | — |
| 2026-05-12 | 69.25 | 70.74 | 68.68 | 69.89 | — |
| 2026-05-11 | 68.7 | 68.99 | 68.03 | 68.61 | — |
| 2026-05-08 | 69.16 | 69.68 | 68.07 | 68.12 | — |
| 2026-05-07 | 69.5 | 69.75 | 69 | 69.04 | — |
| 2026-05-06 | 72.02 | 72.41 | 70.16 | 70.17 | — |
| 2026-05-05 | 73.19 | 73.82 | 72.71 | 72.79 | — |
| 2026-05-04 | 73.75 | 74.34 | 72.86 | 73.41 | — |
| 2026-05-01 | 73.24 | 74.56 | 72.72 | 74.55 | — |
| 2026-04-30 | 73.85 | 73.85 | 70.68 | 72.65 | — |
| 2026-04-29 | 67.49 | 68.61 | 67.4 | 68.2 | — |
| 2026-04-28 | 67 | 68.11 | 66.82 | 67.8 | — |
| 2026-04-27 | 66.76 | 66.89 | 65.5 | 66 | — |
| 2026-04-24 | 67 | 67.37 | 66.29 | 66.88 | — |
| 2026-04-23 | 65.5 | 67.43 | 65.45 | 67.15 | — |
| 2026-04-22 | 64.84 | 65.65 | 64.66 | 65.18 | — |
| 2026-04-21 | 64.6 | 64.95 | 64.12 | 64.65 | — |
| 2026-04-20 | 64.66 | 65.17 | 64.21 | 64.61 | — |
| 2026-04-17 | 64.16 | 64.69 | 64.08 | 64.17 | — |
| 2026-04-16 | 64.35 | 65.25 | 64.3 | 64.94 | — |
| 2026-04-15 | 65.25 | 65.3 | 64.29 | 64.42 | — |
| 2026-04-14 | 66.2 | 66.32 | 64.9 | 65.62 | — |
| 2026-04-13 | 67.49 | 67.57 | 66.4 | 66.81 | — |