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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	54.23	54.23	54.23	54.23	54.23	0
September 08, 2025	54.23	54.23	54.23	54.23	54.23	0
September 05, 2025	54.23	54.23	54.23	54.23	54.23	10
September 04, 2025	54.23	54.23	54.23	54.23	54.23	0
September 03, 2025	54.23	54.23	54.23	54.23	54.23	0
September 02, 2025	54.23	54.23	54.23	54.23	54.23	143
August 29, 2025	54.23	54.23	53.76	54.23	54.23	200
August 28, 2025	53.02	53.02	53.02	53.02	53.02	0
August 27, 2025	53.02	53.02	53.02	53.02	53.02	0
August 26, 2025	53.02	53.02	53.02	53.02	53.02	0
August 25, 2025	53.02	53.02	53.02	53.02	53.02	0
August 22, 2025	53.02	53.02	53.02	53.02	53.02	0
August 21, 2025	53.02	53.02	53.02	53.02	53.02	0
August 20, 2025	53.02	53.02	53.02	53.02	53.02	0
August 19, 2025	53.02	53.02	53.02	53.02	53.02	0
August 18, 2025	53.02	53.02	53.02	53.02	53.02	0
August 15, 2025	53.02	53.02	53.02	53.02	53.02	0
August 14, 2025	53.02	53.02	53.02	53.02	53.02	0
August 13, 2025	53.02	53.02	53.02	53.02	53.02	0
August 12, 2025	53.02	53.02	53.02	53.02	53.02	45
August 11, 2025	53.02	53.02	53.02	53.02	53.02	137
August 08, 2025	53.38	53.38	53.38	53.38	53.38	0
August 07, 2025	53.38	53.38	53.38	53.38	53.38	20
August 06, 2025	50.3	53.38	53.38	53.38	50.3	245
August 05, 2025	55.9	52.78	52.78	55.9	50.8	900
August 04, 2025	54.78	54.78	54.78	54.78	54.78	0
August 01, 2025	54.78	54.78	54.78	54.78	54.78	0
July 31, 2025	54.78	54.78	54.78	54.78	54.78	0
July 30, 2025	54.78	54.78	54.78	54.78	54.78	0
July 29, 2025	54.78	54.78	54.78	54.78	54.78	0
July 28, 2025	54.78	54.78	54.78	54.78	54.78	0
July 25, 2025	54.78	54.78	54.78	54.78	54.78	0
July 24, 2025	54.78	54.78	54.78	54.78	54.78	0
July 23, 2025	54.78	54.78	54.78	54.78	54.78	0
July 22, 2025	54.78	54.78	54.78	54.78	54.78	0
July 21, 2025	54.78	54.78	54.78	54.78	54.78	0
July 18, 2025	54.78	54.78	54.78	54.78	54.78	0
July 17, 2025	54.78	54.78	54.78	54.78	54.78	0
July 16, 2025	54.78	54.78	54.78	54.78	54.78	0
July 15, 2025	54.78	54.78	54.78	54.78	54.78	0
July 14, 2025	54.78	54.78	54.78	54.78	54.78	0
July 11, 2025	53.99	54.78	54.78	54.78	52.5	913
July 10, 2025	53.9	53.9	53.9	53.9	53.9	74
July 09, 2025	53.9	53.9	53.9	53.9	53.9	9
July 08, 2025	50.33	53.9	53.9	53.9	50.33	500
July 07, 2025	52	52	52	52	52	0
July 03, 2025	52	52	52	52	52	0
July 02, 2025	52	52	52	52	52	0

Molson Coors Beverage Company (TAP-A) NYSE