Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
42.56
-0.03 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
43.35
+0.79 (1.86%)
After-hours: Apr 28, 2026, 7:05 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.35 | 43.50 | 42.16 | 42.56 | 42.56 | -0.07% | 3,222,206 |
| Apr 27, 2026 | 42.38 | 43.15 | 42.16 | 42.59 | 42.59 | 0.35% | 3,360,176 |
| Apr 24, 2026 | 43.06 | 43.25 | 41.91 | 42.44 | 42.44 | -1.00% | 2,916,370 |
| Apr 23, 2026 | 43.00 | 43.35 | 42.75 | 42.87 | 42.87 | 0.40% | 3,127,415 |
| Apr 22, 2026 | 43.66 | 43.88 | 42.59 | 42.70 | 42.70 | -2.04% | 2,946,631 |
| Apr 21, 2026 | 44.28 | 44.42 | 43.52 | 43.59 | 43.59 | -1.58% | 2,008,655 |
| Apr 20, 2026 | 44.57 | 45.00 | 44.01 | 44.29 | 44.29 | -0.67% | 2,630,869 |
| Apr 17, 2026 | 43.92 | 44.90 | 43.92 | 44.59 | 44.59 | 0.95% | 3,436,177 |
| Apr 16, 2026 | 44.30 | 45.12 | 44.08 | 44.17 | 44.17 | -0.32% | 3,004,055 |
| Apr 15, 2026 | 43.62 | 44.50 | 43.47 | 44.31 | 44.31 | 1.49% | 2,684,761 |
| Apr 14, 2026 | 44.46 | 44.69 | 43.59 | 43.66 | 43.66 | -2.22% | 3,726,485 |
| Apr 13, 2026 | 45.00 | 45.00 | 44.15 | 44.65 | 44.65 | -0.89% | 2,204,185 |
| Apr 10, 2026 | 44.82 | 45.52 | 44.64 | 45.05 | 45.05 | 0.83% | 2,218,248 |
| Apr 9, 2026 | 43.45 | 45.22 | 43.26 | 44.68 | 44.68 | 1.78% | 3,567,914 |
| Apr 8, 2026 | 45.12 | 45.46 | 43.75 | 43.90 | 43.90 | -2.55% | 3,286,871 |
| Apr 7, 2026 | 44.62 | 45.23 | 44.54 | 45.05 | 45.05 | 1.33% | 2,038,931 |
| Apr 6, 2026 | 44.14 | 44.55 | 43.68 | 44.46 | 44.46 | 0.95% | 2,097,661 |
| Apr 2, 2026 | 43.22 | 44.13 | 42.75 | 44.04 | 44.04 | 2.66% | 2,982,805 |
| Apr 1, 2026 | 42.62 | 43.13 | 42.00 | 42.90 | 42.90 | -0.37% | 2,618,398 |
| Mar 31, 2026 | 42.99 | 43.40 | 42.75 | 43.06 | 43.06 | 0.33% | 1,969,788 |
| Mar 30, 2026 | 43.08 | 43.23 | 42.48 | 42.92 | 42.92 | -1.11% | 2,278,354 |
| Mar 27, 2026 | 42.13 | 43.56 | 42.00 | 43.40 | 43.40 | 3.56% | 3,412,173 |
| Mar 26, 2026 | 41.35 | 42.51 | 41.08 | 41.91 | 41.91 | 1.55% | 3,072,269 |
| Mar 25, 2026 | 41.49 | 41.76 | 41.04 | 41.27 | 41.27 | 0.27% | 2,222,619 |
| Mar 24, 2026 | 41.58 | 41.99 | 41.09 | 41.16 | 41.16 | -1.86% | 2,042,419 |
| Mar 23, 2026 | 42.12 | 42.41 | 41.69 | 41.94 | 41.94 | 1.30% | 2,716,942 |
| Mar 20, 2026 | 42.16 | 42.46 | 41.39 | 41.40 | 41.40 | -2.08% | 5,219,876 |
| Mar 19, 2026 | 42.20 | 42.74 | 42.01 | 42.28 | 42.28 | 0.91% | 2,864,342 |
| Mar 18, 2026 | 42.21 | 42.69 | 41.83 | 41.90 | 41.90 | -1.64% | 2,941,595 |
| Mar 17, 2026 | 42.43 | 42.71 | 42.08 | 42.60 | 42.60 | 1.19% | 2,665,845 |
| Mar 16, 2026 | 43.83 | 44.17 | 42.09 | 42.10 | 42.10 | -3.46% | 3,042,971 |
| Mar 13, 2026 | 44.15 | 44.56 | 43.58 | 43.61 | 43.61 | -0.18% | 2,673,242 |
| Mar 12, 2026 | 44.52 | 44.60 | 43.17 | 43.69 | 43.69 | -2.85% | 3,833,957 |
| Mar 11, 2026 | 45.83 | 45.95 | 44.65 | 44.97 | 44.97 | -1.96% | 2,399,312 |
| Mar 10, 2026 | 45.78 | 46.13 | 45.16 | 45.87 | 45.87 | -0.30% | 3,538,671 |
| Mar 9, 2026 | 46.24 | 46.38 | 45.32 | 46.01 | 46.01 | -1.35% | 2,415,799 |
| Mar 6, 2026 | 46.30 | 47.08 | 46.02 | 46.64 | 46.64 | -0.98% | 2,028,394 |
| Mar 5, 2026 | 46.99 | 47.64 | 46.65 | 47.10 | 46.62 | -0.49% | 2,619,061 |
| Mar 4, 2026 | 48.16 | 48.20 | 46.67 | 47.33 | 46.85 | -1.52% | 2,888,452 |
| Mar 3, 2026 | 47.94 | 48.68 | 47.45 | 48.06 | 47.57 | -1.09% | 3,050,686 |
| Mar 2, 2026 | 48.56 | 49.41 | 48.33 | 48.59 | 48.09 | -0.82% | 3,950,206 |
| Feb 27, 2026 | 48.11 | 49.34 | 48.04 | 48.99 | 48.49 | 1.98% | 2,403,576 |
| Feb 26, 2026 | 47.91 | 48.36 | 47.64 | 48.04 | 47.55 | 1.12% | 2,771,546 |
| Feb 25, 2026 | 48.47 | 48.86 | 46.98 | 47.51 | 47.03 | -4.77% | 4,408,117 |
| Feb 24, 2026 | 49.54 | 50.16 | 49.30 | 49.89 | 49.38 | 0.85% | 2,673,771 |
| Feb 23, 2026 | 49.78 | 50.03 | 49.21 | 49.47 | 48.97 | -0.78% | 3,015,881 |
| Feb 20, 2026 | 48.76 | 49.88 | 48.22 | 49.86 | 49.35 | 3.12% | 3,431,240 |
| Feb 19, 2026 | 47.61 | 48.80 | 46.30 | 48.35 | 47.86 | -4.86% | 7,044,456 |
| Feb 18, 2026 | 50.56 | 52.03 | 50.44 | 50.82 | 50.30 | -0.16% | 4,483,101 |
| Feb 17, 2026 | 53.26 | 53.76 | 50.52 | 50.90 | 50.38 | -4.36% | 5,349,024 |
| Feb 13, 2026 | 53.89 | 54.48 | 52.95 | 53.22 | 52.68 | -2.13% | 3,705,517 |
| Feb 12, 2026 | 53.33 | 54.82 | 53.20 | 54.38 | 53.83 | 2.08% | 4,976,515 |
| Feb 11, 2026 | 51.70 | 53.33 | 51.35 | 53.27 | 52.73 | 2.38% | 3,088,256 |
| Feb 10, 2026 | 51.05 | 52.44 | 50.72 | 52.03 | 51.50 | 2.28% | 2,460,836 |
| Feb 9, 2026 | 51.92 | 52.36 | 50.65 | 50.87 | 50.35 | -1.72% | 2,810,916 |
| Feb 6, 2026 | 51.12 | 51.89 | 51.06 | 51.76 | 51.23 | 1.23% | 2,269,550 |
| Feb 5, 2026 | 51.75 | 51.88 | 50.83 | 51.13 | 50.61 | -0.35% | 2,355,830 |
| Feb 4, 2026 | 49.84 | 51.57 | 49.73 | 51.31 | 50.79 | 4.03% | 3,677,350 |
| Feb 3, 2026 | 48.20 | 50.29 | 48.20 | 49.32 | 48.82 | 1.84% | 2,824,301 |
| Feb 2, 2026 | 48.21 | 48.61 | 47.66 | 48.43 | 47.94 | 0.81% | 2,538,492 |
| Jan 30, 2026 | 47.87 | 48.16 | 47.63 | 48.04 | 47.55 | 0.99% | 2,429,739 |
| Jan 29, 2026 | 47.90 | 48.61 | 47.36 | 47.57 | 47.09 | -0.36% | 4,383,160 |
| Jan 28, 2026 | 48.36 | 49.29 | 47.60 | 47.74 | 47.25 | -1.49% | 2,643,144 |
| Jan 27, 2026 | 48.99 | 49.37 | 48.36 | 48.46 | 47.97 | -1.38% | 3,309,499 |
| Jan 26, 2026 | 49.56 | 49.74 | 49.05 | 49.14 | 48.64 | -0.43% | 2,576,704 |
| Jan 23, 2026 | 49.64 | 50.02 | 49.01 | 49.35 | 48.85 | -0.82% | 2,326,160 |
| Jan 22, 2026 | 50.31 | 50.70 | 49.53 | 49.76 | 49.25 | -1.33% | 2,312,376 |
| Jan 21, 2026 | 50.00 | 50.47 | 49.56 | 50.43 | 49.92 | 0.86% | 2,733,834 |
| Jan 20, 2026 | 48.64 | 50.14 | 48.13 | 50.00 | 49.49 | 2.15% | 3,497,143 |
| Jan 16, 2026 | 49.90 | 50.21 | 48.76 | 48.95 | 48.45 | -3.34% | 2,657,444 |
| Jan 15, 2026 | 50.28 | 50.69 | 49.65 | 50.64 | 50.12 | 0.30% | 2,205,968 |
| Jan 14, 2026 | 49.31 | 50.59 | 49.30 | 50.49 | 49.98 | 2.62% | 2,394,274 |
| Jan 13, 2026 | 48.72 | 49.37 | 48.52 | 49.20 | 48.70 | 0.72% | 2,046,742 |
| Jan 12, 2026 | 48.48 | 49.33 | 48.47 | 48.85 | 48.35 | 1.50% | 3,300,562 |
| Jan 9, 2026 | 47.58 | 48.25 | 47.26 | 48.13 | 47.64 | 1.86% | 2,562,811 |
| Jan 8, 2026 | 46.04 | 47.90 | 45.84 | 47.25 | 46.77 | 2.85% | 3,604,412 |
| Jan 7, 2026 | 46.21 | 46.29 | 45.51 | 45.94 | 45.47 | -0.54% | 2,869,118 |
| Jan 6, 2026 | 46.15 | 46.45 | 45.85 | 46.19 | 45.72 | -0.26% | 4,242,180 |
| Jan 5, 2026 | 46.84 | 47.11 | 45.48 | 46.31 | 45.84 | -2.30% | 3,294,705 |
| Jan 2, 2026 | 47.01 | 47.61 | 46.44 | 47.40 | 46.92 | 1.54% | 2,763,771 |
| Dec 31, 2025 | 46.78 | 47.09 | 46.56 | 46.68 | 46.20 | -0.26% | 1,738,109 |
| Dec 30, 2025 | 46.56 | 46.88 | 46.35 | 46.80 | 46.32 | 0.41% | 2,281,968 |
| Dec 29, 2025 | 46.09 | 46.72 | 45.91 | 46.61 | 46.13 | 0.41% | 2,579,827 |
| Dec 26, 2025 | 46.32 | 46.47 | 46.00 | 46.42 | 45.95 | 0.19% | 2,043,591 |
| Dec 24, 2025 | 46.01 | 46.43 | 45.87 | 46.33 | 45.86 | 0.65% | 1,097,357 |
| Dec 23, 2025 | 46.88 | 46.88 | 45.70 | 46.03 | 45.56 | -1.12% | 2,462,527 |
| Dec 22, 2025 | 47.52 | 47.52 | 46.13 | 46.55 | 46.08 | -2.37% | 3,596,478 |
| Dec 19, 2025 | 48.05 | 48.34 | 47.64 | 47.68 | 47.19 | -0.02% | 4,967,919 |
| Dec 18, 2025 | 47.88 | 48.35 | 47.60 | 47.69 | 47.20 | -0.77% | 2,472,063 |
| Dec 17, 2025 | 47.80 | 48.52 | 47.75 | 48.06 | 47.57 | 0.52% | 2,190,828 |
| Dec 16, 2025 | 47.76 | 48.69 | 47.57 | 47.81 | 47.32 | 0.29% | 2,887,183 |
| Dec 15, 2025 | 47.61 | 47.81 | 45.12 | 47.67 | 47.18 | 0.15% | 3,660,093 |
| Dec 12, 2025 | 47.25 | 47.70 | 47.17 | 47.60 | 47.11 | 1.15% | 2,274,624 |
| Dec 11, 2025 | 47.02 | 47.67 | 46.98 | 47.06 | 46.58 | 0.45% | 2,403,631 |
| Dec 10, 2025 | 45.61 | 46.89 | 45.28 | 46.85 | 46.37 | 3.60% | 4,316,037 |
| Dec 9, 2025 | 46.52 | 46.78 | 45.00 | 45.22 | 44.76 | -3.00% | 2,752,064 |
| Dec 8, 2025 | 45.20 | 46.79 | 44.88 | 46.62 | 46.14 | 3.30% | 4,842,779 |
| Dec 5, 2025 | 45.00 | 45.62 | 44.96 | 45.13 | 44.67 | -0.97% | 2,882,906 |
| Dec 4, 2025 | 46.10 | 46.64 | 45.42 | 45.57 | 44.64 | -1.45% | 2,897,480 |
| Dec 3, 2025 | 46.34 | 47.13 | 46.20 | 46.24 | 45.30 | -0.56% | 4,535,041 |