Stockscreener 앱 받기
76.07
3.03%
2.24
시간 외 거래:
75.98
-0.09
-0.12%
Altria Group Inc 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $76.09 | $74.28 | $1.81 | 7,117,187.0 | +3.03% |
| 2026-10-21 | $74.82 | $73.61 | $1.21 | 5,501,677.0 | -1.09% |
| 2026-10-20 | $75.52 | $74.23 | $1.29 | 8,371,979.0 | +0.74% |
| 2026-10-19 | $74.85 | $73.67 | $1.17 | 6,994,533.0 | -1.36% |
| 2026-10-16 | $75.20 | $74.50 | $0.705 | 9,651,289.0 | +1.72% |
| 2026-10-15 | $75.74 | $73.50 | $2.24 | 10,874,025.0 | +0.97% |
| 2026-10-14 | $73.17 | $72.15 | $1.02 | 6,788,449.0 | +2.19% |
| 2026-10-13 | $72.35 | $71.14 | $1.21 | 7,101,063.0 | -0.14% |
| 2026-10-12 | $72.18 | $71.16 | $1.03 | 5,983,134.0 | -0.03% |
| 2026-10-09 | $71.95 | $71.22 | $0.73 | 8,383,011.0 | +0.36% |
| 2026-10-08 | $71.84 | $70.00 | $1.84 | 11,656,570.0 | +2.94% |
| 2026-10-07 | $69.62 | $68.74 | $0.88 | 6,960,007.0 | +1.21% |
| 2026-10-06 | $68.79 | $67.60 | $1.19 | 6,827,785.0 | +0.99% |
| 2026-10-05 | $68.03 | $65.78 | $2.25 | 9,270,992.0 | +0.79% |
| 2026-10-02 | $67.44 | $66.59 | $0.855 | 6,615,101.0 | +0.60% |
| 2026-10-01 | $67.50 | $66.43 | $1.07 | 5,942,972.0 | -0.58% |
| 2026-09-30 | $69.08 | $66.91 | $2.17 | 7,573,965.0 | -2.01% |
| 2026-09-29 | $68.92 | $67.97 | $0.95 | 5,674,735.0 | -0.59% |
| 2026-09-28 | $69.60 | $68.68 | $0.9182 | 5,973,606.0 | +0.45% |
| 2026-09-25 | $68.84 | $68.06 | $0.78 | 5,157,851.0 | -0.09% |
| 2026-09-24 | $70.28 | $68.83 | $1.45 | 7,330,783.0 | -0.10% |
| 2026-09-23 | $69.55 | $68.43 | $1.12 | 9,568,052.0 | +0.45% |
| 2026-09-22 | $69.03 | $68.22 | $0.81 | 5,334,748.0 | +0.16% |
Altria Group Inc 주식 (MO) 연도별 가격 이력
이 심층 분석에서는 Altria Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altria Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altria Group Inc 주식 (MO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $76.09 | $65.78 | $10.31 | 124,039,774.0 | +12.96% |
| 2026-09 | $71.05 | $66.91 | $4.14 | 161,756,819.0 | -1.66% |
| 2026-08 | $69.36 | $63.92 | $5.44 | 194,380,692.0 | +0.25% |
| 2026-07 | $77.06 | $66.83 | $10.23 | 162,335,148.0 | -5.06% |
| 2026-06 | $74.14 | $68.07 | $6.08 | 175,409,830.0 | +3.41% |
| 2026-05 | $74.56 | $68.03 | $6.53 | 175,842,615.0 | -4.23% |
| 2026-04 | $73.85 | $63.68 | $10.17 | 191,843,703.0 | +10.09% |
| 2026-03 | $69.73 | $62.87 | $6.86 | 225,849,261.0 | -4.42% |
| 2026-02 | $70.51 | $61.52 | $9.00 | 175,113,525.0 | +11.37% |
| 2026-01 | $64.22 | $54.70 | $9.52 | 227,311,106.0 | +7.51% |
Altria Group Inc 주식 (MO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.81 | $57.41 | $2.41 | 185,940,127.0 | -2.10% |
| 2025-11 | $59.27 | $56.18 | $3.09 | 158,893,507.0 | +4.66% |
| 2025-10 | $67.12 | $56.33 | $10.79 | 194,218,330.0 | -14.65% |
| 2025-09 | $67.54 | $63.41 | $4.14 | 173,455,720.0 | -1.71% |
| 2025-08 | $68.60 | $61.69 | $6.91 | 152,528,829.0 | +8.51% |
| 2025-07 | $62.31 | $56.86 | $5.45 | 207,498,439.0 | +5.65% |
| 2025-06 | $60.88 | $58.17 | $2.71 | 177,964,783.0 | -3.27% |
| 2025-05 | $61.26 | $56.06 | $5.20 | 162,306,348.0 | +2.47% |
| 2025-04 | $60.09 | $52.82 | $7.27 | 241,484,096.0 | -1.45% |
| 2025-03 | $60.18 | $55.53 | $4.65 | 225,030,908.0 | +7.47% |
| 2025-02 | $56.59 | $51.85 | $4.74 | 131,148,380.0 | +6.93% |
| 2025-01 | $53.81 | $50.08 | $3.73 | 153,381,531.0 | -0.11% |
Altria Group Inc 주식 (MO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.01 | $51.63 | $6.38 | 143,793,900.0 | -9.80% |
| 2024-11 | $58.03 | $53.42 | $4.61 | 134,712,617.0 | +6.02% |
| 2024-10 | $54.84 | $48.86 | $5.98 | 158,572,611.0 | +6.70% |
| 2024-09 | $54.95 | $49.92 | $5.03 | 172,664,018.0 | -5.08% |
| 2024-08 | $53.82 | $49.01 | $4.81 | 165,047,806.0 | +9.71% |
| 2024-07 | $50.85 | $45.73 | $5.12 | 167,597,627.0 | +7.60% |
| 2024-06 | $47.19 | $43.83 | $3.36 | 195,416,311.0 | -1.51% |
| 2024-05 | $46.60 | $43.37 | $3.23 | 201,354,992.0 | +5.57% |
| 2024-04 | $44.14 | $40.65 | $3.49 | 268,388,410.0 | +0.44% |
| 2024-03 | $45.00 | $39.25 | $5.75 | 359,606,253.0 | +6.62% |
| 2024-02 | $41.75 | $39.85 | $1.90 | 172,636,123.0 | +1.97% |
| 2024-01 | $42.08 | $39.91 | $2.17 | 183,901,994.0 | -0.55% |
2.67%
2.38%
자본화:
|
볼륨(24시간):