Range Low Price High Price Comment
30 days $68.03 $74.41 Wednesday, 3rd Jun 2026 MO stock ended at $70.40. This is 1.68% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.82% from a day low at $69.31 to a day high of $71.27.
90 days $62.87 $74.56
52 weeks $54.70 $74.56

Historical Altria Group prices

Date Open High Low Close Volume
Jun 03, 2026 $69.40 $71.27 $69.31 $70.40 5 363 982
Jun 02, 2026 $68.55 $69.43 $68.23 $69.24 7 717 894
Jun 01, 2026 $69.50 $70.00 $68.43 $68.65 7 177 143
May 29, 2026 $71.70 $71.70 $69.45 $69.58 13 099 615
May 28, 2026 $72.47 $72.70 $71.75 $71.97 8 652 412
May 27, 2026 $72.48 $73.08 $71.98 $72.11 6 764 092
May 26, 2026 $74.00 $74.11 $71.80 $72.37 9 217 773
May 22, 2026 $73.69 $74.15 $73.48 $73.90 4 631 619
May 21, 2026 $73.45 $74.39 $73.30 $73.71 5 402 616
May 20, 2026 $74.00 $74.31 $73.13 $73.33 7 846 711
May 19, 2026 $73.65 $74.41 $73.10 $74.00 6 127 996
May 18, 2026 $73.23 $73.75 $72.70 $73.72 5 039 172
May 15, 2026 $73.02 $73.14 $72.24 $73.09 10 381 714
May 14, 2026 $71.63 $72.44 $71.48 $72.41 7 101 500
May 13, 2026 $70.29 $71.61 $69.90 $71.56 6 601 116
May 12, 2026 $68.85 $70.74 $68.68 $69.90 6 815 579
May 11, 2026 $68.70 $68.99 $68.03 $68.61 10 601 481
May 08, 2026 $69.16 $69.69 $68.07 $68.12 7 322 439
May 07, 2026 $69.50 $69.80 $69.00 $69.04 8 580 063
May 06, 2026 $72.02 $72.41 $70.16 $70.17 11 128 449
May 05, 2026 $73.19 $73.83 $72.72 $72.79 10 711 415
May 04, 2026 $73.75 $74.34 $72.86 $73.41 9 030 580
May 01, 2026 $73.24 $74.56 $72.72 $74.55 11 805 926
Apr 30, 2026 $73.85 $73.85 $70.30 $72.64 22 331 729
Apr 29, 2026 $67.49 $68.61 $67.40 $68.20 11 900 144

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MO stock historical prices to predict future price movements?
Trend Analysis: Examine the MO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ALTRIA GROUP
Altria
Altria Group, Inc., through its subsidiaries, manufactures and sells smokeable and oral tobacco products in the United States. The company provides cigarettes primarily under the Marlboro brand; cigars and pipe tobacco principally under the Black & Mild brand; and moist smokeless tobacco products under the Copenhagen, Skoal, Red Seal, and Husky brands, as well as provides on! oral nicotine pouches. It sells its tobacco products primarily to whole...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE