Stockscreener 앱 받기
58.41
0.65%
-0.315
Altria Group Inc 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $58.77 | $58.22 | $0.55 | 2,738,141.0 | -0.54% |
| 2025-12-11 | $59.38 | $58.52 | $0.86 | 7,508,276.0 | +0.05% |
| 2025-12-10 | $58.87 | $58.08 | $0.785 | 7,816,347.0 | +0.88% |
| 2025-12-09 | $58.55 | $57.95 | $0.5988 | 5,685,427.0 | +0.12% |
| 2025-12-08 | $58.20 | $57.57 | $0.63 | 6,780,069.0 | +0.21% |
| 2025-12-05 | $58.45 | $57.92 | $0.5264 | 5,735,693.0 | -0.60% |
| 2025-12-04 | $58.66 | $57.98 | $0.675 | 6,719,948.0 | -0.12% |
| 2025-12-03 | $59.34 | $58.35 | $0.99 | 8,871,680.0 | -0.70% |
| 2025-12-02 | $59.35 | $58.48 | $0.87 | 8,304,795.0 | -0.54% |
| 2025-12-01 | $59.18 | $58.70 | $0.48 | 7,810,850.0 | +0.22% |
| 2025-11-28 | $59.01 | $58.68 | $0.33 | 3,200,889.0 | +0.55% |
| 2025-11-26 | $58.90 | $58.40 | $0.5033 | 5,897,178.0 | +0.60% |
| 2025-11-25 | $58.44 | $57.45 | $0.9891 | 9,600,367.0 | +1.76% |
| 2025-11-24 | $58.47 | $57.08 | $1.39 | 12,645,504.0 | -1.48% |
| 2025-11-21 | $58.95 | $58.05 | $0.90 | 9,426,513.0 | +0.02% |
| 2025-11-20 | $58.66 | $58.00 | $0.66 | 6,130,775.0 | -0.73% |
| 2025-11-19 | $59.09 | $58.45 | $0.64 | 5,872,670.0 | -0.56% |
| 2025-11-18 | $59.27 | $58.38 | $0.89 | 9,517,640.0 | +1.39% |
| 2025-11-17 | $58.48 | $57.92 | $0.565 | 9,665,368.0 | -0.10% |
| 2025-11-14 | $58.30 | $57.37 | $0.935 | 7,780,983.0 | +0.66% |
| 2025-11-13 | $58.27 | $57.54 | $0.735 | 7,897,872.0 | -0.41% |
| 2025-11-12 | $58.80 | $58.03 | $0.765 | 8,886,394.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.38 | $57.57 | $1.81 | 67,971,226.0 | -1.03% |
| 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% |
Altria Group Inc 주식 (MO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.96 | $40.03 | $2.93 | 203,972,479.0 | -4.04% |
| 2023-11 | $42.05 | $39.63 | $2.42 | 173,809,085.0 | +4.66% |
| 2023-10 | $43.52 | $39.06 | $4.46 | 190,695,967.0 | -4.47% |
| 2023-09 | $45.03 | $41.59 | $3.44 | 173,618,784.0 | -4.91% |
| 2023-08 | $46.21 | $42.46 | $3.75 | 167,717,524.0 | -2.64% |
| 2023-07 | $46.34 | $44.69 | $1.66 | 131,617,088.0 | +0.26% |
| 2023-06 | $45.92 | $43.34 | $2.58 | 166,952,935.0 | +1.98% |
| 2023-05 | $48.04 | $43.71 | $4.33 | 141,724,315.0 | -6.50% |
| 2023-04 | $47.72 | $44.19 | $3.53 | 136,653,768.0 | +6.48% |
| 2023-03 | $47.42 | $43.25 | $4.17 | 236,097,416.0 | -3.90% |
| 2023-02 | $48.11 | $45.51 | $2.60 | 140,438,532.0 | +3.09% |
| 2023-01 | $51.57 | $42.72 | $8.85 | 150,961,494.0 | -1.47% |
3.06%
0.64%
자본화:
|
볼륨(24시간):