Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

41.48

+0.94 (2.32%)

At close: Jun 26, 2026, 4:00 PM EDT

41.40

-0.08 (-0.19%)

After-hours: Jun 26, 2026, 7:04 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.85	41.48	40.74	41.48	41.48	2.32%	3,615,497
Jun 25, 2026	40.44	40.99	40.07	40.54	40.54	0.02%	3,133,588
Jun 24, 2026	40.00	41.00	39.74	40.53	40.53	2.06%	3,210,453
Jun 23, 2026	40.22	40.28	39.49	39.71	39.71	0.18%	2,768,511
Jun 22, 2026	38.83	39.67	38.64	39.64	39.64	0.61%	4,356,906
Jun 18, 2026	39.06	39.61	38.80	39.40	39.40	0.90%	5,457,839
Jun 17, 2026	40.40	40.46	38.61	39.05	39.05	-3.82%	3,417,695
Jun 16, 2026	40.98	41.21	40.33	40.60	40.60	-0.71%	2,299,939
Jun 15, 2026	41.29	42.04	40.61	40.89	40.89	-1.66%	2,801,586
Jun 12, 2026	41.33	41.72	40.49	41.58	41.58	1.59%	3,436,121
Jun 11, 2026	41.06	41.29	40.65	40.93	40.93	0.07%	2,398,876
Jun 10, 2026	40.75	41.17	40.56	40.90	40.90	0.94%	3,380,439
Jun 9, 2026	39.61	40.70	39.61	40.52	40.52	2.30%	4,280,484
Jun 8, 2026	38.76	39.90	38.47	39.61	39.61	1.41%	4,076,401
Jun 5, 2026	38.71	39.35	38.65	39.06	39.06	1.64%	2,675,402
Jun 4, 2026	39.16	39.22	38.04	38.43	38.43	-0.49%	2,810,614
Jun 3, 2026	38.83	38.95	38.35	38.62	38.62	-0.75%	2,676,291
Jun 2, 2026	39.09	39.42	38.68	38.91	38.91	-0.31%	3,442,996
Jun 1, 2026	39.22	40.53	39.02	39.03	39.03	-1.26%	3,722,221
May 29, 2026	40.02	40.35	39.39	39.53	39.53	-1.40%	3,978,783
May 28, 2026	41.18	41.33	40.37	40.57	40.09	-3.10%	3,327,514
May 27, 2026	41.77	42.45	41.70	41.87	41.37	1.55%	2,892,403
May 26, 2026	42.27	42.63	40.83	41.23	40.74	-3.10%	3,367,852
May 22, 2026	42.37	42.94	42.03	42.55	42.05	0.05%	2,107,385
May 21, 2026	42.50	42.97	42.08	42.53	42.03	-0.54%	3,276,278
May 20, 2026	41.81	43.18	41.65	42.76	42.25	1.93%	3,287,386
May 19, 2026	42.00	42.67	41.47	41.95	41.45	0.65%	2,784,687
May 18, 2026	40.94	41.86	40.93	41.68	41.19	2.06%	2,787,317
May 15, 2026	41.15	41.44	40.73	40.84	40.36	0.07%	2,537,067
May 14, 2026	41.79	42.05	40.68	40.81	40.33	-1.47%	2,424,686
May 13, 2026	41.35	41.73	41.11	41.42	40.93	0.19%	2,963,927
May 12, 2026	41.83	41.94	40.70	41.34	40.85	-0.24%	4,624,725
May 11, 2026	42.33	42.47	41.43	41.44	40.95	-2.29%	3,189,339
May 8, 2026	43.29	43.50	42.38	42.41	41.91	-1.67%	3,455,643
May 7, 2026	42.64	43.40	42.57	43.13	42.62	0.87%	3,582,901
May 6, 2026	42.60	43.07	42.37	42.76	42.25	1.35%	2,779,425
May 5, 2026	41.05	42.56	40.90	42.19	41.69	3.58%	3,616,198
May 4, 2026	41.87	41.92	40.64	40.73	40.25	-3.35%	4,417,697
May 1, 2026	42.47	42.55	41.78	42.14	41.64	-1.40%	4,517,448
Apr 30, 2026	43.88	44.04	42.39	42.74	42.23	0.78%	6,385,611
Apr 29, 2026	42.25	42.76	41.85	42.41	41.91	-0.35%	4,609,498
Apr 28, 2026	43.35	43.50	42.16	42.56	42.06	-0.07%	3,222,258
Apr 27, 2026	42.38	43.15	42.16	42.59	42.09	0.35%	3,360,228
Apr 24, 2026	43.06	43.25	41.91	42.44	41.94	-1.00%	2,959,958
Apr 23, 2026	43.00	43.35	42.75	42.87	42.36	0.40%	3,127,929
Apr 22, 2026	43.66	43.88	42.59	42.70	42.19	-2.04%	2,946,962
Apr 21, 2026	44.28	44.42	43.52	43.59	43.07	-1.58%	2,009,279
Apr 20, 2026	44.57	45.00	44.01	44.29	43.77	-0.67%	2,631,052
Apr 17, 2026	43.92	44.90	43.92	44.59	44.06	0.95%	3,437,707
Apr 16, 2026	44.30	45.12	44.08	44.17	43.65	-0.32%	3,004,160
Apr 15, 2026	43.62	44.50	43.47	44.31	43.79	1.49%	2,685,392
Apr 14, 2026	44.46	44.69	43.59	43.66	43.14	-2.22%	3,728,357
Apr 13, 2026	45.00	45.00	44.15	44.65	44.12	-0.89%	2,204,366
Apr 10, 2026	44.82	45.52	44.64	45.05	44.52	0.83%	2,218,509
Apr 9, 2026	43.45	45.22	43.26	44.68	44.15	1.78%	3,568,203
Apr 8, 2026	45.12	45.46	43.75	43.90	43.38	-2.55%	3,331,537
Apr 7, 2026	44.62	45.23	44.54	45.05	44.52	1.33%	2,084,244
Apr 6, 2026	44.14	44.55	43.68	44.46	43.93	0.95%	2,105,179
Apr 2, 2026	43.22	44.13	42.75	44.04	43.52	2.66%	2,983,309
Apr 1, 2026	42.62	43.13	42.00	42.90	42.39	-0.37%	2,618,460
Mar 31, 2026	42.99	43.40	42.75	43.06	42.55	0.33%	1,970,644
Mar 30, 2026	43.08	43.23	42.48	42.92	42.41	-1.11%	2,365,995
Mar 27, 2026	42.13	43.56	42.00	43.40	42.89	3.56%	3,425,260
Mar 26, 2026	41.35	42.51	41.08	41.91	41.41	1.55%	3,072,453
Mar 25, 2026	41.49	41.76	41.04	41.27	40.78	0.27%	2,222,750
Mar 24, 2026	41.58	41.99	41.09	41.16	40.67	-1.86%	2,043,230
Mar 23, 2026	42.12	42.41	41.69	41.94	41.44	1.30%	2,718,492
Mar 20, 2026	42.16	42.46	41.39	41.40	40.91	-2.08%	5,376,144
Mar 19, 2026	42.20	42.74	42.01	42.28	41.78	0.91%	2,867,864
Mar 18, 2026	42.21	42.69	41.83	41.90	41.40	-1.64%	2,942,419
Mar 17, 2026	42.43	42.71	42.08	42.60	42.10	1.19%	2,666,147
Mar 16, 2026	43.83	44.17	42.09	42.10	41.60	-3.46%	3,045,609
Mar 13, 2026	44.15	44.56	43.58	43.61	43.09	-0.18%	2,674,825
Mar 12, 2026	44.52	44.60	43.17	43.69	43.17	-2.85%	3,835,613
Mar 11, 2026	45.83	45.95	44.65	44.97	44.44	-1.96%	2,399,714
Mar 10, 2026	45.78	46.13	45.16	45.87	45.33	-0.30%	3,546,247
Mar 9, 2026	46.24	46.38	45.32	46.01	45.47	-1.35%	2,417,575
Mar 6, 2026	46.30	47.08	46.02	46.64	46.09	0.04%	2,029,867
Mar 5, 2026	46.99	47.64	46.65	47.10	46.07	-0.49%	2,657,157
Mar 4, 2026	48.16	48.20	46.67	47.33	46.29	-1.52%	2,888,452
Mar 3, 2026	47.94	48.68	47.45	48.06	47.01	-1.09%	3,050,686
Mar 2, 2026	48.56	49.41	48.33	48.59	47.53	-0.82%	3,950,206
Feb 27, 2026	48.11	49.34	48.04	48.99	47.92	1.98%	2,403,576
Feb 26, 2026	47.91	48.36	47.64	48.04	46.99	1.12%	2,771,546
Feb 25, 2026	48.47	48.86	46.98	47.51	46.47	-4.77%	4,408,117
Feb 24, 2026	49.54	50.16	49.30	49.89	48.80	0.85%	2,673,771
Feb 23, 2026	49.78	50.03	49.21	49.47	48.39	-0.78%	3,015,881
Feb 20, 2026	48.76	49.88	48.22	49.86	48.77	3.12%	3,431,240
Feb 19, 2026	47.61	48.80	46.30	48.35	47.29	-4.86%	7,044,456
Feb 18, 2026	50.56	52.03	50.44	50.82	49.71	-0.16%	4,483,101
Feb 17, 2026	53.26	53.76	50.52	50.90	49.79	-4.36%	5,349,024
Feb 13, 2026	53.89	54.48	52.95	53.22	52.05	-2.13%	3,705,517
Feb 12, 2026	53.33	54.82	53.20	54.38	53.19	2.08%	4,976,515
Feb 11, 2026	51.70	53.33	51.35	53.27	52.10	2.38%	3,088,256
Feb 10, 2026	51.05	52.44	50.72	52.03	50.89	2.28%	2,460,836
Feb 9, 2026	51.92	52.36	50.65	50.87	49.76	-1.72%	2,810,916
Feb 6, 2026	51.12	51.89	51.06	51.76	50.63	1.23%	2,269,550
Feb 5, 2026	51.75	51.88	50.83	51.13	50.01	-0.35%	2,355,830
Feb 4, 2026	49.84	51.57	49.73	51.31	50.19	4.03%	3,677,350
Feb 3, 2026	48.20	50.29	48.20	49.32	48.24	1.84%	2,824,301