Altria Group, Inc. (MO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MO Historical Performance
Short-Term Returns
MO Stock Price Trajectory (2011–2026)
As of May 6, 2026, Altria Group, Inc. (MO) trades at $70.17, representing a +16.0% return over the past year. The stock has delivered a +81.0% 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 -9.8%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PM (-2.0% 1Y), BTI (+33.7% 1Y), and TPB (+25.2% 1Y), MO has underperformed the peer group average. Compare MO vs PM →
MO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 66.13 | 66.86 | 64.36 | 66.80 | 10.58M | +0.83% |
| 2026-04-07 | 66.72 | 67.61 | 66.17 | 66.25 | 10.18M | -0.45% |
| 2026-04-06 | 65.70 | 66.55 | 65.32 | 66.55 | 5.07M | +1.20% |
| 2026-04-02 | 66.00 | 66.66 | 65.53 | 65.76 | 6.34M | +0.43% |
| 2026-04-01 | 65.55 | 65.73 | 63.68 | 65.48 | 11.27M | -0.77% |
| 2026-03-31 | 67.03 | 67.26 | 65.80 | 65.99 | 9.22M | -1.54% |
| 2026-03-30 | 66.89 | 67.22 | 66.25 | 67.02 | 8.08M | +0.81% |
| 2026-03-27 | 65.00 | 66.73 | 64.95 | 66.48 | 9.73M | +2.88% |
| 2026-03-26 | 64.03 | 65.08 | 63.96 | 64.62 | 8.06M | +1.32% |
| 2026-03-25 | 63.05 | 64.19 | 62.87 | 63.78 | 7.80M | -0.84% |
Full MO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonMO — Frequently Asked Questions
Quick answers to the most common questions about buying MO stock.
How has MO stock performed recently?
MO returned +16.0% 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 $74.56. Current 1-year return of +16.0% 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 2011-2026, downloadable in CSV format.