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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	52	52	52	52	52	69
June 30, 2025	52	52	52	52	52	0
June 27, 2025	52	52	52	52	52	0
June 26, 2025	52	52	52	52	52	0
June 25, 2025	52	52	52	52	52	0
June 24, 2025	52	52	52	52	52	0
June 23, 2025	52	52	52	52	52	0
June 20, 2025	52	52	52	52	52	33
June 18, 2025	52	52	52	52	52	144
June 17, 2025	54.06	54.06	54.06	54.06	54.06	350
June 16, 2025	54.06	54.06	54.06	54.06	54.06	208
June 13, 2025	57.11	54.22	54.22	57.11	54.22	322
June 12, 2025	58.93	58.93	58.93	58.93	58.93	506
June 11, 2025	55.99	55.99	55.99	55.99	55.99	0

Molson Coors Beverage Company (TAP-A) NYSE