NYSE : TAP

Molson Coors Beverage Company — Price history

Consumer Staples · Beverages - Brewers · United States

Last price 39.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.31B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Molson Coors Beverage Company (TAP) closed at 41.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.94	41.72	40.67	41.53	1,268,221	+3.51%
2026-10-30	40.03	40.2	39.655	40.12	3,271,794	+2.32%
2026-10-29	39.68	39.69	38.91	39.21	1,920,602	-0.08%
2026-10-28	39.14	39.51	38.87	39.24	2,023,254	-0.53%
2026-10-27	39.47	39.87	39.25	39.45	2,388,874	-1.37%
2026-10-26	40.9	40.9	39.595	40	3,229,810	-2.94%
2026-10-23	41.2	41.62	40.77	41.21	2,410,754	-1.10%
2026-10-22	39.8	41.845	39.77	41.67	3,927,208	+5.57%
2026-10-21	39.89	39.99	39.3	39.47	1,753,400	-1.82%
2026-10-20	39.78	40.342	39.67	40.2	3,336,569	+2.21%
2026-10-19	39.17	39.44	38.91	39.33	2,626,952	-0.48%
2026-10-16	39.49	39.84	39.25	39.52	2,663,215	+1.26%
2026-10-15	39.08	39.95	38.77	39.03	3,258,300	+1.04%
2026-10-14	38.51	38.72	37.76	38.63	2,532,617	+0.29%
2026-10-13	38.55	38.85	37.91	38.52	2,515,279	+1.00%
2026-10-12	37.19	38.455	37.11	38.14	2,731,128	+2.53%
2026-10-09	37.61	37.755	36.965	37.2	2,281,514	-1.90%
2026-10-08	37	38.045	36.85	37.92	3,671,081	+2.63%
2026-10-07	36.81	37.52	36.81	36.95	3,806,838	+0.11%
2026-10-06	36.4	37.58	36.325	36.91	3,204,666	+1.07%
2026-10-05	36.78	36.885	35.99	36.52	3,611,140	-0.92%
2026-10-02	37.26	37.35	36.495	36.86	2,807,781	-0.67%
2026-10-01	36.35	37.125	36.07	37.11	3,133,478	+1.75%
2026-09-30	36.2	36.87	35.89	36.47	3,681,535	+1.28%
2026-09-29	35.87	36.39	35.73	36.01	2,942,620	-0.72%
2026-09-28	35.76	36.28	35.52	36.27	3,998,604	+0.89%
2026-09-25	36.12	36.42	35.67	35.95	3,217,937	-1.10%
2026-09-24	36.98	37.3	36.28	36.35	2,864,074	-0.74%
2026-09-23	36.88	37	36.14	36.62	3,266,995	-0.70%
2026-09-22	38	38.46	36.88	36.88	3,535,306	-1.81%
2026-09-21	37.5	38.12	37.195	37.56	4,055,725	+0.08%
2026-09-18	38.75	38.845	37.31	37.53	43,876,794	-3.97%
2026-09-17	39.28	39.639	39	39.08	3,143,074	-0.08%
2026-09-16	39.25	39.43	38.93	39.11	3,294,042	-0.41%
2026-09-15	38.7	39.73	38.6	39.27	3,415,589	+0.49%
2026-09-14	39.47	39.73	38.73	39.08	3,071,557	+0.39%
2026-09-11	38.98	39.02	38.31	38.93	2,594,206	+1.27%
2026-09-10	38.63	38.825	37.76	38.44	2,939,390	-0.10%
2026-09-09	38.62	39.19	38.45	38.48	2,937,786	-0.93%
2026-09-08	40.25	41.27	38.623	38.84	4,940,924	-4.10%
2026-09-04	40.34	41.04	40.32	40.5	1,988,298	-0.17%
2026-09-03	40.91	40.95	40.3	40.57	2,737,424	+0.07%
2026-09-02	40.02	41.18	39.81	40.54	2,748,191	+1.96%
2026-09-01	39.78	40.13	39.57	39.76	2,389,831	+0.00%
2026-08-31	41.28	41.282	39.59	39.76	4,788,768	-4.10%
2026-08-28	41.41	41.95	41.16	41.46	2,005,048	+0.68%
2026-08-27	41.5	42.115	41.29	41.66	2,387,392	-1.02%
2026-08-26	42.18	42.45	41.88	42.09	2,338,517	+0.19%
2026-08-25	42.64	42.69	41.791	42.01	2,102,488	-2.28%
2026-08-24	43.19	43.92	42.825	42.99	2,029,582	+0.12%
2026-08-21	42.59	43.02	42.22	42.94	1,714,498	+0.77%
2026-08-20	41.96	42.775	41.485	42.61	2,623,190	+0.28%
2026-08-19	41.41	43.09	41.36	42.49	3,702,113	+3.31%
2026-08-18	41.18	41.77	40.93	41.13	2,529,016	+0.96%
2026-08-17	42.08	42.37	40.64	40.74	2,739,790	-4.75%
2026-08-14	41.93	42.84	41.93	42.77	1,352,210	+1.54%
2026-08-13	41.73	42.46	41.695	42.12	1,980,659	+1.32%
2026-08-12	41.69	41.89	41.29	41.57	1,955,751	-0.98%
2026-08-11	42	42.473	41.7	41.98	2,272,348	-1.27%
2026-08-10	42.72	42.72	41.7	42.52	2,209,972	-1.96%
2026-08-07	42.24	43.61	42.175	43.37	3,222,523	+2.26%
2026-08-06	43.7	44.5	41.91	42.41	4,856,506	+1.29%
2026-08-05	42.3	42.345	41.605	41.87	3,301,149	-0.99%
2026-08-04	41.3	42.31	41.3	42.29	2,572,772	+0.88%
2026-08-03	42.12	42.9	41.655	41.92	2,978,885	+0.87%
2026-07-31	41.1	41.75	40.99	41.56	5,460,071	+0.02%
2026-07-30	42.06	42.135	40.96	41.55	2,868,035	-2.83%
2026-07-29	42.33	43.62	42.13	42.76	3,513,743	+0.59%
2026-07-28	42.02	43.17	41.8	42.51	3,734,325	+3.36%
2026-07-27	40.98	41.7	40.52	41.13	2,841,877	+0.44%
2026-07-24	40.04	41.08	40.01	40.95	2,103,797	+2.27%
2026-07-23	40.68	40.81	39.67	40.04	2,392,478	-2.44%
2026-07-22	41.37	41.4	40.74	41.04	1,734,531	+0.44%
2026-07-21	41.11	41.6	40.64	40.86	2,183,287	-1.80%
2026-07-20	40.95	41.675	40.63	41.61	3,128,731	+1.66%
2026-07-17	42.315	43.06	40.76	40.93	3,128,403	-2.03%
2026-07-16	39.99	41.89	39.875	41.78	3,902,304	+5.48%
2026-07-15	38.8	39.995	38.53	39.61	2,103,621	+1.93%
2026-07-14	39.61	39.75	38.45	38.86	3,224,070	-2.56%
2026-07-13	39.67	40.5	39.42	39.88	3,079,011	+1.81%
2026-07-10	38.84	39.8	38.75	39.17	3,246,715	+1.11%
2026-07-09	38.635	39.18	38.3	38.74	2,958,954	-0.13%
2026-07-08	39.86	39.86	38.75	38.79	4,024,092	-1.22%
2026-07-07	39.93	40.96	39.225	39.27	3,265,225	+1.06%
2026-07-06	39.29	39.6	38.08	38.86	4,140,438	-2.31%
2026-07-02	39.56	40.15	39.355	39.78	2,793,270	+1.90%
2026-07-01	39.27	39.835	38.78	39.04	3,079,993	+0.21%
2026-06-30	40.15	40.15	38.645	38.96	3,155,553	-1.99%
2026-06-29	41.3	41.39	39.535	39.75	3,961,758	-4.17%
2026-06-26	40.85	41.48	40.74	41.48	4,000,644	+2.32%
2026-06-25	40.44	40.99	40.065	40.54	3,198,792	+0.02%
2026-06-24	40	41	39.74	40.53	3,246,496	+2.06%
2026-06-23	40.22	40.28	39.49	39.71	2,800,257	+0.18%
2026-06-22	38.83	39.67	38.64	39.64	4,389,886	+0.61%
2026-06-18	39.06	39.61	38.8	39.4	5,702,833	+0.90%
2026-06-17	40.4	40.455	38.61	39.05	3,418,298	-3.82%
2026-06-16	40.98	41.21	40.33	40.6	2,300,207	-0.71%
2026-06-15	41.29	42.04	40.61	40.89	2,802,682	-1.66%
2026-06-12	41.33	41.72	40.49	41.58	3,597,294	+1.59%
2026-06-11	41.06	41.29	40.645	40.93	2,399,122	+0.07%
2026-06-10	40.75	41.165	40.56	40.9	3,450,889	+0.94%
2026-06-09	39.61	40.7	39.61	40.52	4,326,470	+2.30%
2026-06-08	38.76	39.9	38.47	39.61	4,138,486	+1.41%
2026-06-05	38.71	39.345	38.65	39.06	2,714,519	+1.64%
2026-06-04	39.16	39.22	38.04	38.43	2,895,914	-0.49%
2026-06-03	38.83	38.95	38.35	38.62	2,677,009	-0.75%
2026-06-02	39.09	39.418	38.675	38.91	3,476,538	-0.31%
2026-06-01	39.22	40.525	39.02	39.03	3,755,561	-1.26%
2026-05-29	40.02	40.35	39.39	39.53	4,112,691	-1.40%
2026-05-28	41.18	41.33	40.365	40.57	3,333,013	-3.10%
2026-05-27	41.77	42.45	41.7	41.87	2,892,403	+1.55%
2026-05-26	42.27	42.63	40.83	41.23	3,367,852	-3.10%
2026-05-22	42.37	42.94	42.03	42.55	2,107,385	+0.05%
2026-05-21	42.5	42.97	42.08	42.53	3,276,278	-0.54%
2026-05-20	41.81	43.18	41.65	42.76	3,287,386	+1.93%
2026-05-19	42	42.67	41.47	41.95	2,784,687	+0.65%
2026-05-18	40.94	41.86	40.93	41.68	2,787,317	+2.06%
2026-05-15	41.15	41.44	40.73	40.84	2,537,067	+0.07%
2026-05-14	41.79	42.05	40.68	40.81	2,424,686	-1.47%
2026-05-13	41.35	41.73	41.11	41.42	2,963,927	+0.19%