Altria Group, Inc. (MO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.0%
- 3M
- +12.4%
- YTD
- +32.8%
- 1Y
- +32.9%
- 3Y
- +23.4%
- 5Y
- +11.1%
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
- +25.1%
MO Stock Price Trajectory (1980–2026)
As of November 8, 2026, Altria Group, Inc. (MO) trades at $76.12, representing a +32.9% return over the past year. The stock has delivered a +112.8% total return over five years (+11.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.87 on November 5, 2026. From this peak, MO has corrected -4.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PM (+32.0% 1Y), BTI (+12.3% 1Y), and TPB (-34.2% 1Y), MO has outperformed the peer group average. Compare MO vs PM →
MO Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 75.19 | 77.01 | 74.80 | 76.12 | 7.13M | -1.88% |
| 2026-11-05 | 78.70 | 79.87 | 77.23 | 77.58 | 9.70M | -0.55% |
| 2026-11-04 | 77.69 | 78.57 | 77.13 | 78.01 | 8.88M | +1.39% |
| 2026-11-03 | 76.48 | 77.26 | 75.73 | 76.94 | 9.41M | -0.30% |
| 2026-11-02 | 78.43 | 78.43 | 76.91 | 77.17 | 12.66M | -1.10% |
| 2026-10-30 | 78.14 | 79.81 | 77.57 | 78.03 | 20.52M | +1.67% |
| 2026-10-29 | 75.29 | 76.81 | 74.48 | 76.75 | 12.53M | +5.15% |
| 2026-10-28 | 73.10 | 73.71 | 72.75 | 72.99 | 8.06M | -0.68% |
| 2026-10-27 | 72.71 | 73.60 | 72.30 | 73.49 | 5.29M | -0.18% |
| 2026-10-26 | 73.70 | 74.54 | 73.43 | 73.62 | 5.49M | -0.93% |
| 2026-10-23 | 75.75 | 76.06 | 74.29 | 74.31 | 6.39M | -2.31% |
| 2026-10-22 | 74.68 | 76.09 | 74.28 | 76.07 | 7.16M | +3.03% |
| 2026-10-21 | 74.00 | 74.82 | 73.61 | 73.83 | 5.50M | -1.09% |
| 2026-10-20 | 74.60 | 75.52 | 74.23 | 74.64 | 8.37M | +0.74% |
| 2026-10-19 | 74.25 | 74.85 | 73.68 | 74.09 | 6.99M | -1.36% |
| 2026-10-16 | 74.50 | 75.20 | 74.50 | 75.11 | 9.65M | +1.72% |
| 2026-10-15 | 74.50 | 75.74 | 73.50 | 73.84 | 10.87M | +0.97% |
| 2026-10-14 | 72.37 | 73.17 | 72.15 | 73.13 | 6.79M | +2.19% |
| 2026-10-13 | 72.22 | 72.35 | 71.14 | 71.56 | 7.10M | -0.14% |
| 2026-10-12 | 71.84 | 72.18 | 71.16 | 71.66 | 5.98M | -0.03% |
| 2026-10-09 | 71.43 | 71.95 | 71.22 | 71.68 | 8.38M | +0.36% |
| 2026-10-08 | 70.00 | 71.84 | 70.00 | 71.42 | 11.66M | +2.94% |
| 2026-10-07 | 69.08 | 69.62 | 68.74 | 69.38 | 6.96M | +1.21% |
| 2026-10-06 | 67.70 | 68.79 | 67.60 | 68.55 | 6.83M | +0.99% |
| 2026-10-05 | 67.14 | 68.03 | 65.78 | 67.88 | 9.27M | +0.79% |
| 2026-10-02 | 66.90 | 67.44 | 66.59 | 67.35 | 6.62M | +0.60% |
| 2026-10-01 | 67.48 | 67.50 | 66.43 | 66.95 | 5.94M | -0.58% |
| 2026-09-30 | 68.90 | 69.08 | 66.91 | 67.34 | 7.57M | -2.01% |
| 2026-09-29 | 68.35 | 68.92 | 67.97 | 68.72 | 6.87M | -0.59% |
| 2026-09-28 | 69.00 | 69.60 | 68.68 | 69.13 | 5.97M | +0.45% |
| 2026-09-25 | 68.50 | 68.84 | 68.06 | 68.82 | 5.16M | -0.09% |
| 2026-09-24 | 69.50 | 70.29 | 68.83 | 68.88 | 7.38M | -0.10% |
| 2026-09-23 | 68.58 | 69.55 | 68.43 | 68.95 | 9.57M | +0.45% |
| 2026-09-22 | 68.76 | 69.03 | 68.22 | 68.64 | 5.33M | +0.16% |
| 2026-09-21 | 69.50 | 69.54 | 68.44 | 68.53 | 8.02M | -1.42% |
| 2026-09-18 | 69.34 | 69.97 | 68.62 | 69.52 | 14.35M | -0.26% |
| 2026-09-17 | 69.84 | 70.04 | 69.01 | 69.70 | 9.83M | -0.57% |
| 2026-09-16 | 69.60 | 70.71 | 69.40 | 70.10 | 8.01M | +0.42% |
| 2026-09-15 | 68.94 | 70.52 | 68.44 | 69.81 | 10.50M | -1.13% |
| 2026-09-14 | 70.07 | 71.05 | 70.01 | 70.61 | 7.82M | +2.36% |
| 2026-09-11 | 69.20 | 69.66 | 68.61 | 68.98 | 6.36M | +0.28% |
| 2026-09-10 | 68.84 | 69.18 | 68.43 | 68.79 | 6.52M | +1.33% |
| 2026-09-09 | 68.32 | 68.39 | 67.40 | 67.89 | 6.72M | -0.41% |
| 2026-09-08 | 68.76 | 69.03 | 67.72 | 68.17 | 11.12M | -1.03% |
| 2026-09-04 | 69.15 | 69.80 | 68.71 | 68.88 | 7.03M | -0.88% |
| 2026-09-03 | 69.75 | 70.12 | 69.30 | 69.49 | 5.31M | -0.10% |
| 2026-09-02 | 69.60 | 70.17 | 68.31 | 69.56 | 9.25M | -0.01% |
| 2026-09-01 | 69.38 | 70.53 | 69.07 | 69.57 | 9.83M | +1.59% |
| 2026-08-31 | 68.64 | 69.10 | 67.94 | 68.48 | 10.97M | -0.25% |
| 2026-08-28 | 68.08 | 68.75 | 67.70 | 68.65 | 5.86M | +1.45% |
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 +32.9% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MO's all-time high price?
Altria Group, Inc. reached $79.87 on 2026-11-05. The 52-week high is $79.87. Current 1-year return of +32.9% 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.