Molson Coors Beverage Company (TAP.A)
NYSE: TAP.A · Real-Time Price · USD
52.89
+2.02 (3.97%)
At close: Feb 23, 2026 - Market closed
TAP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.41 | 3.97% | 721 |
| Feb 19, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.41 | -4.04% | 1,315 |
| Feb 17, 2026 | 52.52 | 53.02 | 52.52 | 53.01 | 52.53 | -5.20% | 609 |
| Feb 13, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.41 | 1.67% | 618 |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 8.35% | 576 |
| Feb 9, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.30 | 3.61% | 236 |
| Feb 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.55 | -0.12% | 504 |
| Jan 30, 2026 | 49.00 | 49.19 | 48.46 | 49.05 | 48.60 | -0.73% | 1,796 |
| Jan 29, 2026 | 50.00 | 50.00 | 49.41 | 49.41 | 48.96 | -0.98% | 938 |
| Jan 28, 2026 | 50.30 | 50.30 | 49.90 | 49.90 | 49.45 | -2.06% | 1,035 |
| Jan 16, 2026 | 47.13 | 50.95 | 47.13 | 50.95 | 50.49 | -1.03% | 319 |
| Jan 14, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.01 | 6.14% | 501 |
| Jan 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.06 | 0.02% | 610 |
| Jan 9, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.05 | 4.28% | 127 |
| Dec 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.08 | -8.55% | 271 |
| Dec 19, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.39 | 3.19% | 172 |
| Dec 11, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.83 | 4.30% | 292 |
| Dec 10, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.82 | 0.88% | 139 |
| Dec 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.41 | 6.72% | 129 |
| Dec 2, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.03 | -3.55% | 325 |
| Nov 25, 2025 | 45.55 | 45.55 | 45.51 | 45.51 | 44.61 | -0.10% | 482 |
| Nov 19, 2025 | 45.01 | 46.98 | 45.01 | 45.55 | 44.65 | 1.86% | 428 |
| Nov 18, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 43.84 | -3.18% | 118 |
| Nov 17, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.28 | -3.23% | 141 |
| Nov 12, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 46.79 | 6.07% | 346 |
| Nov 6, 2025 | 41.10 | 45.00 | 41.10 | 45.00 | 44.11 | 2.13% | 275 |
| Nov 3, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.19 | -3.80% | 257 |
| Oct 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 44.90 | -0.43% | 457 |
| Oct 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.09 | -2.13% | 508 |
| Oct 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.07 | -7.63% | 223 |
| Sep 30, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 49.88 | 1.76% | 226 |
| Sep 24, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 49.02 | -3.46% | 994 |
| Sep 17, 2025 | 50.06 | 51.79 | 50.06 | 51.79 | 50.77 | -4.50% | 337 |