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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	55.99	55.99	55.99	55.99	55.99	0
June 09, 2025	55.99	55.99	55.99	55.99	55.99	0
June 06, 2025	55.99	55.99	55.99	55.99	55.99	0
June 05, 2025	55.99	55.99	55.52	55.99	55.99	0
June 04, 2025	55.99	55.99	55.52	55.99	55.99	300
June 03, 2025	59.9	59.9	59.4	59.9	59.9	341
June 02, 2025	54.99	54.99	54.53	54.99	54.99	0
May 30, 2025	54.99	54.99	54.99	54.99	54.99	183
May 29, 2025	53.42	53.42	53.42	53.42	53.42	0
May 28, 2025	53.01	53.42	53.42	53.42	48.56	713
May 27, 2025	55.6	55.6	55.6	55.6	55.6	0
May 23, 2025	55.6	55.6	55.6	55.6	55.6	590
May 22, 2025	57.84	57.84	57.84	57.84	57.84	0
May 21, 2025	57.84	57.84	57.84	57.84	57.84	0
May 20, 2025	57.84	57.84	57.84	57.84	57.84	0
May 19, 2025	57.84	57.84	57.84	57.84	57.84	0
May 16, 2025	57.84	57.84	57.84	57.84	57.84	0

Molson Coors Beverage Company (TAP-A) NYSE