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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.76	49.86	49.86	49.88	48.22	3.43M
February 19, 2026	47.61	48.35	48.35	48.8	46.32	6.19M
February 18, 2026	50.56	50.82	50.82	52.03	50.44	4.48M
February 17, 2026	53.26	50.9	50.9	53.76	50.52	4.67M
February 13, 2026	53.89	53.22	53.22	54.48	52.95	3.71M
February 12, 2026	53.33	54.38	54.38	54.82	53.2	4.98M
February 11, 2026	51.7	53.27	53.27	53.33	51.35	3.09M
February 10, 2026	51.05	52.03	52.03	52.44	50.72	2.46M
February 09, 2026	51.92	50.87	50.87	52.36	50.65	2.81M
February 06, 2026	51.12	51.76	51.76	51.89	51.06	2.27M
February 05, 2026	51.75	51.13	51.13	51.88	50.83	2.36M
February 04, 2026	49.84	51.31	51.31	51.57	49.83	3.66M
February 03, 2026	48.2	49.32	49.32	50.29	48.2	2.82M
February 02, 2026	48.21	48.43	48.43	48.61	47.66	2.54M
January 30, 2026	47.87	48.04	48.04	48.16	47.63	2.43M
January 29, 2026	47.9	47.57	47.57	48.61	47.36	4.38M
January 28, 2026	48.36	47.74	47.74	49.29	47.6	2.64M
January 27, 2026	48.99	48.46	48.46	49.37	48.36	3.31M
January 26, 2026	49.56	49.14	49.14	49.74	49.05	2.58M
January 23, 2026	49.64	49.35	49.35	50.02	49.01	2.33M
January 22, 2026	50.31	49.76	49.76	50.7	49.53	2.31M
January 21, 2026	50	50.43	50.43	50.47	49.56	2.73M
January 20, 2026	48.64	50	50	50.14	48.13	3.5M
January 16, 2026	49.9	48.95	48.95	50.21	48.76	2.66M
January 15, 2026	50.28	50.64	50.64	50.69	49.65	2.21M
January 14, 2026	49.31	50.49	50.49	50.59	49.3	2.39M
January 13, 2026	48.72	49.2	49.2	49.37	48.52	1.66M
January 12, 2026	48.48	48.85	48.85	49.33	48.47	3.3M
January 09, 2026	47.58	48.13	48.13	48.25	47.26	2.56M
January 08, 2026	46.04	47.25	47.25	47.9	45.84	3.6M
January 07, 2026	46.21	45.94	45.94	46.29	45.51	2.87M
January 06, 2026	46.03	46.19	46.19	46.45	45.85	4.24M
January 05, 2026	46.84	46.31	46.31	47.11	45.48	3.29M
January 02, 2026	47.01	47.4	47.4	47.61	46.44	2.76M
December 31, 2025	46.78	46.68	46.68	47.09	46.56	1.74M
December 30, 2025	46.56	46.8	46.8	46.88	46.35	2.28M
December 29, 2025	46.09	46.61	46.61	46.72	45.91	2.58M
December 26, 2025	46.32	46.42	46.42	46.47	46	2.04M
December 24, 2025	46.01	46.33	46.33	46.43	45.87	1.1M
December 23, 2025	46.88	46.03	46.03	46.88	45.7	2.46M
December 22, 2025	47.52	46.55	46.55	47.52	46.13	3.6M
December 19, 2025	48.05	47.68	47.68	48.34	47.64	4.97M
December 18, 2025	47.88	47.69	47.69	48.35	47.6	2.47M
December 17, 2025	47.8	48.06	48.06	48.52	47.75	1.67M
December 16, 2025	47.76	47.81	47.81	48.69	47.57	2.89M
December 15, 2025	47.61	47.67	47.67	47.81	45.12	3.66M
December 12, 2025	47.25	47.6	47.6	47.7	47.17	2.27M
December 11, 2025	47.02	47.06	47.06	47.67	46.98	2.4M
December 10, 2025	45.61	46.85	46.85	46.89	45.28	3.98M
December 09, 2025	46.52	45.22	45.22	46.78	45	2.75M
December 08, 2025	45.2	46.62	46.62	46.79	44.88	4.84M
December 05, 2025	45	45.13	45.13	45.62	44.96	2.88M
December 04, 2025	46.1	45.57	45.1	46.64	45.42	2.9M
December 03, 2025	46.34	46.24	46.24	47.13	46.2	4.54M
December 02, 2025	46.68	46.5	46.5	46.77	45.86	5.18M
December 01, 2025	46.45	46.91	46.91	47.28	46.3	3M
November 28, 2025	46.52	46.51	46.51	46.83	46.39	1.52M
November 26, 2025	46.29	46.61	46.61	47.1	46.2	2.86M
November 25, 2025	46.68	46.39	46.39	47.28	46.22	3.79M
November 24, 2025	45.87	46.23	46.23	46.7	45.34	18.87M

Molson Coors Beverage Company (TAP) NYSE