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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47.19	47.33	47.33	47.52	46.7	1.87M
October 16, 2025	46.55	47.04	47.04	47.2	46.41	1.84M
October 15, 2025	46.59	46.37	46.37	47.05	45.56	2.66M
October 14, 2025	45.99	46.73	46.73	46.82	45.81	2.14M
October 13, 2025	45.8	46.03	46.03	46.39	45.67	2.06M
October 10, 2025	46.32	45.97	45.97	46.58	45.7	2.17M
October 09, 2025	45.72	46.01	46.01	46.1	45.34	2.34M
October 08, 2025	46.18	45.6	45.6	46.29	45.57	2.04M
October 07, 2025	46	46.18	46.18	46.47	45.72	2.17M
October 06, 2025	46.25	45.65	45.65	46.29	45.64	2.3M
October 03, 2025	46.11	46.39	46.39	46.48	46	1.68M
October 02, 2025	45.82	46.18	46.18	46.7	45.82	2.47M
October 01, 2025	45.89	46.03	46.03	46.22	45.44	2.8M
September 30, 2025	45.3	45.25	45.25	45.47	44.55	2.76M
September 29, 2025	44.89	45.76	45.76	45.89	44.72	2.59M
September 26, 2025	44.67	44.83	44.83	45.09	44.47	2.15M
September 25, 2025	45.43	44.41	44.41	45.61	44.3	3.22M
September 24, 2025	43.9	45.31	45.31	45.47	43.8	3.65M
September 23, 2025	45.41	44.09	44.09	45.41	43.99	3.73M
September 22, 2025	46.1	45.09	45.09	46.31	45.08	3.56M
September 19, 2025	47.15	46.57	46.57	47.22	46.35	5.39M
September 18, 2025	46.75	46.9	46.9	47.24	46.42	2.14M
September 17, 2025	47.55	46.86	46.86	48	46.77	2.4M
September 16, 2025	47.83	47.43	47.43	48.14	46.97	2.76M
September 15, 2025	48.46	47.82	47.82	48.6	47.61	2.45M
September 12, 2025	48.66	48.42	48.42	48.79	48.06	2.47M
September 11, 2025	49.32	49.13	49.13	49.42	48.85	1.95M
September 10, 2025	49.22	49.05	49.05	49.25	48.53	2.61M
September 09, 2025	50.04	49.45	49.45	50.31	49.3	2.06M
September 08, 2025	50.09	49.88	49.88	50.19	49.46	1.98M
September 05, 2025	49.48	50.39	50.39	50.66	49.42	1.79M
September 04, 2025	49.97	49.91	49.9	50.06	49.5	1.42M
September 03, 2025	50.08	49.81	49.81	50.22	49.63	2.48M
September 02, 2025	49.55	50.25	50.25	50.4	49.42	2.36M
August 29, 2025	50.4	50.49	50.49	50.94	50.14	1.71M
August 28, 2025	51.39	50.22	50.22	51.39	49.79	2.05M
August 27, 2025	50.27	51.13	51.13	51.29	50.27	2.03M
August 26, 2025	51.28	50.33	50.33	51.43	50.25	2.65M
August 25, 2025	52.58	51.61	51.61	52.81	51.44	1.44M
August 22, 2025	51.95	52.81	52.81	52.94	51.81	1.72M
August 21, 2025	50.99	51.74	51.74	51.83	50.61	2.21M
August 20, 2025	51.77	51.32	51.32	52.13	51.25	2.51M
August 19, 2025	51.15	51.55	51.55	52.15	51.14	1.94M
August 18, 2025	51.31	51.12	51.12	51.61	50.99	2.09M
August 15, 2025	51.41	51.42	51.42	51.74	51.18	1.51M
August 14, 2025	51.4	51.23	51.23	51.62	50.56	1.66M
August 13, 2025	50.77	51.71	51.71	51.95	50.66	2.57M
August 12, 2025	50.55	51.04	51.04	51.65	50.35	2.67M
August 11, 2025	50.67	50.31	50.31	51.08	49.7	3.35M
August 08, 2025	49.78	50.69	50.69	51.04	49.75	2.56M
August 07, 2025	50.46	49.5	49.5	50.49	49.33	3.5M
August 06, 2025	49.21	50.21	50.21	50.4	48.68	3.74M
August 05, 2025	49.04	49.22	49.22	51.09	47.95	5.77M
August 04, 2025	48.28	48.61	48.61	49.1	48.11	3.76M
August 01, 2025	49.31	48.21	48.21	49.39	48.09	3.09M
July 31, 2025	48.48	48.72	48.72	49.26	48.03	4.73M
July 30, 2025	50.53	49.32	49.32	50.75	49.13	2.24M
July 29, 2025	49.98	50.62	50.62	50.66	49.75	2.12M
July 28, 2025	50.65	49.92	49.92	50.89	49.63	2M
July 25, 2025	51.07	51.19	51.19	51.27	50.77	1.98M

Molson Coors Beverage Company (TAP) NYSE