NASDAQ · MO

Altria Group, Inc.

Consumer Defensive · Tobacco

$78.03

Up+$1.28 (+1.67%)

Updated Oct 31, 2026, 10:17 PM

SID Score

8.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MO

MO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$78.14	$79.81	$77.57	$78.03	20.52M
Oct 29, 2026	$75.29	$76.81	$74.48	$76.75	12.53M
Oct 28, 2026	$73.10	$73.71	$72.745	$72.99	8.06M
Oct 27, 2026	$72.71	$73.60	$72.30	$73.49	5.29M
Oct 26, 2026	$73.70	$74.54	$73.43	$73.62	5.49M
Oct 23, 2026	$75.75	$76.06	$74.29	$74.31	6.39M
Oct 22, 2026	$74.68	$76.09	$74.28	$76.07	7.16M
Oct 21, 2026	$74.00	$74.82	$73.61	$73.83	5.5M
Oct 20, 2026	$74.595	$75.52	$74.23	$74.64	8.37M
Oct 19, 2026	$74.25	$74.85	$73.675	$74.09	6.99M
Oct 16, 2026	$74.50	$75.20	$74.495	$75.11	9.65M
Oct 15, 2026	$74.50	$75.74	$73.495	$73.84	10.87M
Oct 14, 2026	$72.37	$73.165	$72.15	$73.13	6.79M
Oct 13, 2026	$72.22	$72.35	$71.14	$71.56	7.1M
Oct 12, 2026	$71.8441	$72.18	$71.155	$71.66	5.98M
Oct 9, 2026	$71.43	$71.95	$71.22	$71.68	8.38M
Oct 8, 2026	$70.00	$71.84	$70.00	$71.42	11.66M
Oct 7, 2026	$69.08	$69.62	$68.74	$69.38	6.96M
Oct 6, 2026	$67.70	$68.79	$67.60	$68.55	6.83M
Oct 5, 2026	$67.135	$68.0299	$65.78	$67.88	9.27M
Oct 2, 2026	$66.90	$67.445	$66.59	$67.35	6.62M