Altria Group, Inc. (MO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.7%
- 3M
- -3.7%
- YTD
- +20.3%
- 1Y
- +6.3%
- 3Y
- +17.9%
- 5Y
- +7.2%
Loading 10-year price history...
MO Historical Performance
MO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.1%
- 2003 annual price return
- +34.8%
- 2004 annual price return
- +11.8%
- 2005 annual price return
- +23.2%
- 2006 annual price return
- +14.5%
- 2007 annual price return
- +12.0%
- 2008 annual price return
- -35.8%
- 2009 annual price return
- +29.1%
- 2010 annual price return
- +24.4%
- 2011 annual price return
- +21.0%
- 2012 annual price return
- +10.1%
- 2013 annual price return
- +18.0%
- 2014 annual price return
- +30.0%
- 2015 annual price return
- +18.9%
- 2016 annual price return
- +17.8%
- 2017 annual price return
- +5.6%
- 2018 annual price return
- -30.2%
- 2019 annual price return
- +1.2%
- 2020 annual price return
- -16.8%
- 2021 annual price return
- +16.0%
- 2022 annual price return
- -4.7%
- 2023 annual price return
- -11.4%
- 2024 annual price return
- +25.8%
- 2025 annual price return
- +9.8%
- 2026 annual price return
- +19.2%
MO Stock Price Trajectory (1980–2026)
As of September 24, 2026, Altria Group, Inc. (MO) trades at $68.97, representing a +6.3% return over the past year. The stock has delivered a +81.9% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.79 on June 20, 2017. From this peak, MO has corrected -11.3%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PM (+16.5% 1Y), BTI (+5.0% 1Y), and TPB (-41.2% 1Y), MO has underperformed the peer group average. Compare MO vs PM →
MO Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 68.58 | 69.55 | 68.43 | 68.97 | 9.29M | +0.45% |
| 2026-09-22 | 68.83 | 69.04 | 68.22 | 68.66 | 5.06M | +0.17% |
| 2026-09-21 | 69.50 | 69.54 | 68.45 | 68.54 | 7.02M | -1.39% |
| 2026-09-18 | 69.34 | 69.98 | 68.66 | 69.50 | 13.93M | -0.32% |
| 2026-09-17 | 69.84 | 70.06 | 69.01 | 69.73 | 6.70M | -0.56% |
| 2026-09-16 | 69.60 | 70.71 | 69.40 | 70.12 | 8.00M | +0.44% |
| 2026-09-15 | 68.94 | 70.52 | 68.44 | 69.81 | 10.49M | -1.13% |
| 2026-09-14 | 70.07 | 71.05 | 70.01 | 70.61 | 7.81M | +2.37% |
| 2026-09-11 | 69.20 | 69.66 | 68.62 | 68.97 | 6.33M | +0.31% |
| 2026-09-10 | 68.86 | 69.18 | 68.43 | 68.76 | 6.47M | +1.26% |
| 2026-09-09 | 68.32 | 68.39 | 67.39 | 67.91 | 5.80M | -0.40% |
| 2026-09-08 | 68.76 | 69.03 | 67.72 | 68.17 | 10.73M | -1.02% |
| 2026-09-04 | 69.15 | 69.80 | 68.71 | 68.88 | 6.98M | -0.91% |
| 2026-09-03 | 69.75 | 70.12 | 69.30 | 69.51 | 5.17M | -0.13% |
| 2026-09-02 | 69.64 | 70.17 | 68.31 | 69.60 | 9.23M | +0.01% |
| 2026-09-01 | 69.38 | 70.53 | 69.06 | 69.59 | 9.81M | +1.61% |
| 2026-08-31 | 68.64 | 69.09 | 67.94 | 68.48 | 10.30M | -0.24% |
| 2026-08-28 | 68.08 | 68.75 | 67.70 | 68.65 | 5.84M | +1.45% |
| 2026-08-27 | 68.20 | 68.43 | 67.41 | 67.67 | 5.85M | -2.10% |
| 2026-08-26 | 68.39 | 69.29 | 68.33 | 69.12 | 6.20M | +1.54% |
| 2026-08-25 | 68.20 | 68.57 | 67.60 | 68.07 | 5.87M | -0.58% |
| 2026-08-24 | 66.79 | 68.73 | 66.70 | 68.47 | 10.12M | +3.60% |
| 2026-08-21 | 66.81 | 67.11 | 65.77 | 66.09 | 9.33M | -1.27% |
| 2026-08-20 | 65.99 | 67.25 | 65.99 | 66.94 | 10.28M | +1.38% |
| 2026-08-19 | 65.31 | 66.44 | 64.95 | 66.03 | 11.09M | +1.29% |
| 2026-08-18 | 64.90 | 65.45 | 64.61 | 65.19 | 11.19M | +1.92% |
| 2026-08-17 | 65.28 | 65.75 | 63.92 | 63.96 | 13.98M | -2.65% |
| 2026-08-14 | 65.19 | 66.00 | 64.72 | 65.70 | 6.25M | +0.95% |
| 2026-08-13 | 65.00 | 66.03 | 64.72 | 65.08 | 10.80M | +1.09% |
| 2026-08-12 | 64.47 | 65.07 | 64.34 | 64.38 | 7.57M | -1.00% |
| 2026-08-11 | 64.88 | 65.38 | 64.51 | 65.03 | 9.79M | -0.78% |
| 2026-08-10 | 68.38 | 68.38 | 65.41 | 65.54 | 11.82M | -4.11% |
| 2026-08-07 | 67.15 | 68.54 | 67.15 | 68.35 | 9.49M | +0.89% |
| 2026-08-06 | 69.30 | 69.36 | 67.50 | 67.75 | 10.53M | -1.01% |
| 2026-08-05 | 68.25 | 68.58 | 67.56 | 68.44 | 10.63M | +0.54% |
| 2026-08-04 | 67.78 | 68.35 | 67.52 | 68.07 | 10.68M | -0.28% |
| 2026-08-03 | 68.38 | 69.08 | 67.70 | 68.26 | 9.75M | -0.10% |
| 2026-07-31 | 67.56 | 69.77 | 66.83 | 68.33 | 11.16M | +0.57% |
| 2026-07-30 | 70.69 | 70.69 | 67.63 | 67.94 | 21.34M | -9.32% |
| 2026-07-29 | 74.78 | 75.94 | 74.61 | 74.92 | 8.97M | +0.13% |
| 2026-07-28 | 74.74 | 77.06 | 74.06 | 74.82 | 10.12M | +2.65% |
| 2026-07-27 | 72.33 | 73.30 | 71.92 | 72.89 | 6.47M | -0.14% |
| 2026-07-24 | 72.29 | 73.54 | 72.20 | 72.99 | 4.80M | +1.26% |
| 2026-07-23 | 72.08 | 72.68 | 71.56 | 72.08 | 6.94M | -0.12% |
| 2026-07-22 | 73.34 | 74.28 | 72.17 | 72.17 | 6.80M | -1.12% |
| 2026-07-21 | 74.37 | 74.73 | 72.92 | 72.99 | 6.22M | -2.24% |
| 2026-07-20 | 74.05 | 74.84 | 73.84 | 74.66 | 6.71M | +0.61% |
| 2026-07-17 | 74.08 | 75.28 | 73.60 | 74.21 | 8.61M | +1.62% |
| 2026-07-16 | 71.25 | 73.10 | 70.94 | 73.03 | 10.53M | +3.56% |
| 2026-07-15 | 70.00 | 71.43 | 69.87 | 70.52 | 6.85M | +0.51% |
MO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MO — Frequently Asked Questions
Quick answers to the most common questions about buying MO stock.
How has MO stock performed recently?
MO returned +6.3% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MO's all-time high price?
Altria Group, Inc. reached $77.79 on 2017-06-20. The 52-week high is $77.06. Current 1-year return of +6.3% places the stock closer to historical peaks.
Where can I download MO historical price data?
This page provides MO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.