Altria Group, Inc. (MO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.2%
- 3M
- +6.1%
- YTD
- +20.6%
- 1Y
- +16.2%
- 3Y
- +16.7%
- 5Y
- +8.3%
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
- +20.5%
MO Stock Price Trajectory (1980–2026)
As of June 20, 2026, Altria Group, Inc. (MO) trades at $69.12, representing a +16.2% return over the past year. The stock has delivered a +91.6% total return over five years (+8.3% 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 -11.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PM (-2.3% 1Y), BTI (+19.4% 1Y), and TPB (+10.1% 1Y), MO has underperformed the peer group average. Compare MO vs PM →
MO Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 68.98 | 69.30 | 68.07 | 69.12 | 15.36M | +0.22% |
| 2026-06-17 | 69.56 | 69.73 | 68.53 | 68.97 | 4.88M | -1.75% |
| 2026-06-16 | 69.90 | 70.88 | 69.44 | 70.19 | 4.07M | +0.87% |
| 2026-06-15 | 70.08 | 70.31 | 69.19 | 69.59 | 4.23M | -3.27% |
| 2026-06-12 | 71.72 | 72.02 | 71.14 | 71.94 | 8.02M | +0.74% |
| 2026-06-11 | 73.23 | 73.75 | 71.36 | 71.41 | 7.37M | -2.35% |
| 2026-06-10 | 72.06 | 73.48 | 71.73 | 73.13 | 7.69M | +2.21% |
| 2026-06-09 | 71.29 | 72.33 | 70.34 | 71.55 | 6.12M | +0.36% |
| 2026-06-08 | 72.14 | 72.61 | 71.29 | 71.29 | 6.04M | -1.25% |
| 2026-06-05 | 71.31 | 73.18 | 71.19 | 72.19 | 7.54M | +2.25% |
| 2026-06-04 | 70.71 | 71.18 | 70.36 | 70.60 | 4.50M | +0.28% |
| 2026-06-03 | 69.40 | 71.27 | 69.31 | 70.40 | 5.36M | +1.68% |
| 2026-06-02 | 68.55 | 69.43 | 68.22 | 69.24 | 7.72M | +0.86% |
| 2026-06-01 | 69.50 | 70.00 | 68.43 | 68.65 | 7.18M | -1.34% |
| 2026-05-29 | 71.70 | 71.70 | 69.45 | 69.58 | 6.64M | -3.32% |
| 2026-05-28 | 72.47 | 72.70 | 71.75 | 71.97 | 7.23M | -0.19% |
| 2026-05-27 | 72.48 | 73.08 | 71.97 | 72.11 | 6.59M | -0.36% |
| 2026-05-26 | 74.00 | 74.11 | 71.80 | 72.37 | 9.21M | -2.07% |
| 2026-05-22 | 73.69 | 74.16 | 73.48 | 73.90 | 797K | +0.26% |
| 2026-05-21 | 73.45 | 74.39 | 73.30 | 73.71 | 6.37M | +0.52% |
| 2026-05-20 | 74.00 | 74.31 | 73.13 | 73.33 | 7.58M | -0.91% |
| 2026-05-19 | 73.65 | 74.41 | 73.10 | 74.00 | 4.91M | +0.38% |
| 2026-05-18 | 73.23 | 73.75 | 72.70 | 73.72 | 5.95M | +0.86% |
| 2026-05-15 | 73.02 | 73.14 | 72.24 | 73.09 | 8.32M | +0.94% |
| 2026-05-14 | 71.63 | 72.43 | 71.48 | 72.41 | 8.48M | +1.19% |
| 2026-05-13 | 70.29 | 71.61 | 69.90 | 71.56 | 6.60M | +2.37% |
| 2026-05-12 | 68.85 | 70.74 | 68.68 | 69.90 | 6.82M | +1.88% |
| 2026-05-11 | 68.70 | 68.98 | 68.03 | 68.61 | 8.84M | +0.72% |
| 2026-05-08 | 69.16 | 69.69 | 68.07 | 68.12 | 7.07M | -1.33% |
| 2026-05-07 | 69.50 | 69.80 | 69.00 | 69.04 | 8.37M | -1.61% |
| 2026-05-06 | 72.02 | 72.41 | 70.17 | 70.17 | 11.05M | -3.60% |
| 2026-05-05 | 73.19 | 73.83 | 72.72 | 72.79 | 10.48M | -0.84% |
| 2026-05-04 | 73.75 | 74.34 | 72.86 | 73.41 | 10.73M | -1.53% |
| 2026-05-01 | 73.24 | 74.56 | 72.72 | 74.55 | 11.53M | +2.63% |
| 2026-04-30 | 73.85 | 73.85 | 70.30 | 72.64 | 22.33M | +6.51% |
| 2026-04-29 | 67.49 | 68.61 | 67.40 | 68.20 | 11.90M | +0.59% |
| 2026-04-28 | 67.00 | 68.11 | 66.82 | 67.80 | 9.98M | +2.73% |
| 2026-04-27 | 66.76 | 66.92 | 65.50 | 66.00 | 6.81M | -1.32% |
| 2026-04-24 | 67.00 | 67.37 | 66.29 | 66.88 | 9.08M | -0.40% |
| 2026-04-23 | 65.61 | 67.43 | 65.38 | 67.15 | 7.33M | +3.02% |
| 2026-04-22 | 64.84 | 65.66 | 64.65 | 65.18 | 7.41M | +0.82% |
| 2026-04-21 | 64.65 | 64.95 | 64.12 | 64.65 | 5.51M | +0.06% |
| 2026-04-20 | 64.42 | 65.17 | 64.20 | 64.61 | 5.87M | +0.69% |
| 2026-04-17 | 64.16 | 64.69 | 64.08 | 64.17 | 8.90M | -1.19% |
| 2026-04-16 | 64.35 | 65.25 | 64.26 | 64.94 | 5.58M | +0.81% |
| 2026-04-15 | 65.25 | 65.35 | 64.29 | 64.42 | 6.75M | -1.83% |
| 2026-04-14 | 66.17 | 66.34 | 64.90 | 65.62 | 8.44M | -1.78% |
| 2026-04-13 | 67.30 | 67.57 | 66.39 | 66.81 | 5.51M | -0.85% |
| 2026-04-10 | 67.47 | 67.92 | 66.89 | 67.38 | 6.87M | -0.12% |
| 2026-04-09 | 66.06 | 67.73 | 65.80 | 67.46 | 6.59M | +0.99% |
Full Stock Analysis
Deep dive into MO consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +16.2% over the past year, beating its 5-year annualized CAGR of +8.3%. 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 $74.56. Current 1-year return of +16.2% 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.