Molson Coors Beverage Company - 0K2K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.5	49.46	49.46	49.53	48.2	427
February 19, 2026	48.07	48.3	48.3	48.71	46.47	7,577
February 18, 2026	50.27	51.22	51.22	51.97	50.27	585
February 17, 2026	53.26	50.88	50.88	53.5	50.73	655
February 13, 2026	54.11	53.71	53.71	54.11	52.98	212
February 12, 2026	53.39	54.39	54.39	54.43	53.16	2,596
February 11, 2026	51.66	51.66	51.66	52.82	51.66	1,339
February 10, 2026	51.22	51.97	51.97	51.97	51.22	552
February 09, 2026	52.1	50.86	50.86	52.42	50.86	856
February 06, 2026	50.78	51.59	51.59	51.69	50.26	225
February 05, 2026	51.74	51.08	51.08	51.88	51.08	783
February 04, 2026	49.04	51.52	51.52	51.52	49.04	971
February 03, 2026	48.54	49.54	49.35	50.18	48.15	998
February 02, 2026	48.36	48.39	48.39	48.39	47.84	256
January 30, 2026	47.09	47.87	47.87	48	47	109
January 29, 2026	48.19	47.83	47.83	48.29	47.5	290
January 28, 2026	48.5	48.46	48.46	48.89	48	192
January 27, 2026	48.89	48.56	48.56	49.14	48.56	4,234
January 26, 2026	50.1	49.41	49.41	50.1	49.41	555
January 23, 2026	49.81	49.36	49.36	49.81	49.36	108
January 22, 2026	50.31	50	50	50.34	49.97	1,363
January 21, 2026	50	50.2	50.2	50.3	49.61	400
January 20, 2026	48.62	49.53	49.53	49.53	48.36	477
January 16, 2026	49.84	49.04	49.04	49.91	48.93	698
January 15, 2026	50.49	50.23	50.23	50.49	50.02	87
January 14, 2026	48.65	50.46	50.46	50.52	48.65	733
January 13, 2026	48.52	49.18	49.18	49.34	48.52	473
January 12, 2026	48.91	49.06	49.06	49.25	48.5	486
January 09, 2026	46.53	47.68	47.68	47.72	46.53	1,047
January 08, 2026	46.7	47.12	47.12	47.78	46.7	600
January 07, 2026	46.2	45.52	45.52	46.2	45.52	553
January 06, 2026	46.01	46.06	46.06	46.21	46.01	165
January 05, 2026	46.29	46.13	46.13	46.32	45.6	780
January 02, 2026	46.98	47.43	47.43	47.43	46.5	356
December 31, 2025	46.65	46.97	46.97	46.97	46.65	602
December 30, 2025	46.64	46.75	46.75	46.75	46.59	256
December 29, 2025	46.25	46.56	46.56	46.56	46.09	766
December 24, 2025	45.96	46.14	46.14	46.14	45.96	0
December 23, 2025	46.37	46.01	46.01	46.88	45.87	298
December 22, 2025	47.34	46.41	46.41	47.34	46.41	871
December 19, 2025	47.99	48.16	48.16	48.3	47.99	193
December 18, 2025	47.98	47.7	47.7	48.31	47.7	44
December 17, 2025	48.15	48.24	48.24	48.4	48.13	223
December 16, 2025	47.6	48.68	48.68	48.68	46.88	11,913
December 15, 2025	48.16	47.5	47.5	48.16	46.93	1,138
December 12, 2025	47.3	47.25	47.25	47.63	47.22	379
December 11, 2025	47.02	47.28	47.28	47.67	47.02	496
December 10, 2025	45.56	46.26	46.26	46.55	45.38	116
December 09, 2025	46.52	45.41	45.41	46.52	45.1	142
December 08, 2025	45.65	46.39	46.39	46.59	45.65	3,220
December 05, 2025	45.41	45.13	45.13	45.41	45.05	127
December 04, 2025	47.38	45.78	45.78	47.38	45.78	247
December 03, 2025	46.64	46.21	46.21	47.05	46.21	177
December 02, 2025	47.16	45.98	45.98	47.16	45.98	3,980
December 01, 2025	46.43	46.6	46.51	46.66	46.43	291
November 28, 2025	46.52	46.56	46.56	46.78	46.52	362
November 26, 2025	46.72	46.72	46.72	46.93	46.72	326
November 25, 2025	46.63	46.6	46.6	47.19	46.23	359
November 24, 2025	46.21	46.07	46.07	46.21	45.8	840
November 21, 2025	45.75	46.21	46.21	46.33	45.75	185

Molson Coors Beverage Company (0K2K.L) LSE