Molson Coors Beverage Company - TAP-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	43.89	43.89	43.89	43.89	43.89	24
December 02, 2025	43.89	43.89	43.89	43.89	43.89	325
December 01, 2025	45.51	45.51	45.51	45.51	45.51	0
November 28, 2025	45.51	45.51	45.51	45.51	45.51	0
November 26, 2025	45.55	45.51	45.51	45.55	45.51	16
November 25, 2025	45.55	45.51	45.51	45.55	45.51	500
November 24, 2025	45.55	45.55	45.55	45.55	45.55	0
November 21, 2025	45.55	45.55	45.55	45.55	45.55	0
November 20, 2025	45.55	45.55	45.55	45.55	45.55	69
November 19, 2025	45.01	45.55	45.55	46.98	45.01	428
November 18, 2025	44.72	44.72	44.72	44.72	44.72	118
November 17, 2025	46.19	46.19	46.19	46.19	46.19	141
November 14, 2025	47.73	47.73	47.73	47.73	47.73	0
November 13, 2025	47.73	47.73	47.73	47.73	47.73	82
November 12, 2025	47.73	47.73	47.73	47.73	47.73	346
November 11, 2025	45	45	45	45	45	0
November 10, 2025	45	45	45	45	45	0
November 07, 2025	45	45	45	45	45	49
November 06, 2025	41.1	45	45	45	41.1	300
November 05, 2025	44.06	44.06	44.06	44.06	44.06	0
November 04, 2025	44.06	44.06	44.06	44.06	44.06	30
November 03, 2025	44.06	44.06	44.06	44.06	44.06	300
October 31, 2025	45.8	45.8	45.8	45.8	45.8	0
October 30, 2025	45.8	45.8	45.8	45.8	45.8	0
October 29, 2025	45.8	45.8	45.8	45.8	45.8	147
October 28, 2025	45.8	45.8	45.8	45.8	45.8	500
October 27, 2025	46	46	46	46	46	508
October 24, 2025	47	47	47	47	47	223
October 23, 2025	50.88	50.88	50.88	50.88	50.88	0
October 22, 2025	50.88	50.88	50.88	50.88	50.88	0
October 21, 2025	50.88	50.88	50.88	50.88	50.88	0
October 20, 2025	50.88	50.88	50.88	50.88	50.88	0
October 17, 2025	50.88	50.88	50.88	50.88	50.88	0
October 16, 2025	50.88	50.88	50.88	50.88	50.88	0
October 15, 2025	50.88	50.88	50.88	50.88	50.88	0
October 14, 2025	50.88	50.88	50.88	50.88	50.88	0
October 13, 2025	50.88	50.88	50.88	50.88	50.88	0
October 10, 2025	50.88	50.88	50.88	50.88	50.88	0
October 09, 2025	50.88	50.88	50.88	50.88	50.88	0
October 08, 2025	50.88	50.88	50.88	50.88	50.88	0
October 07, 2025	50.88	50.88	50.88	50.88	50.88	0
October 06, 2025	50.88	50.88	50.88	50.88	50.88	0
October 03, 2025	50.88	50.88	50.88	50.88	50.88	0
October 02, 2025	50.88	50.88	50.88	50.88	50.88	0
October 01, 2025	50.88	50.88	50.88	50.88	50.88	28
September 30, 2025	50.88	50.88	50.88	50.88	50.88	226
September 29, 2025	50	50	50	50	50	0
September 26, 2025	50	50	50	50	50	0
September 25, 2025	50	50	50	50	50	70
September 24, 2025	49	50	50	50	49	1,000
September 23, 2025	51.79	51.79	51.79	51.79	51.79	0
September 22, 2025	51.79	51.79	51.79	51.79	51.79	0
September 19, 2025	51.79	51.79	51.79	51.79	51.79	0
September 18, 2025	51.79	51.79	51.79	51.79	51.79	133
September 17, 2025	50.06	51.79	51.79	51.79	50.06	337
September 16, 2025	54.23	54.23	54.23	54.23	54.23	0
September 15, 2025	54.23	54.23	54.23	54.23	54.23	0
September 12, 2025	54.23	54.23	54.23	54.23	54.23	0
September 11, 2025	54.23	54.23	54.23	54.23	54.23	0
September 10, 2025	54.23	54.23	54.23	54.23	54.23	0

Molson Coors Beverage Company (TAP-A) NYSE