Molson Coors Beverage Company (TAP) NYSE

44.04

+1.14(+2.66%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.22	44.04	44.04	44.13	42.75	2.98M
April 01, 2026	42.62	42.9	42.9	43.13	42	2.62M
March 31, 2026	42.99	43.06	43.06	43.4	42.75	1.97M
March 30, 2026	43.08	42.92	42.92	43.23	42.48	2.28M
March 27, 2026	42.13	43.4	43.4	43.56	42	3.41M
March 26, 2026	41.35	41.91	41.91	42.51	41.08	2.48M
March 25, 2026	41.49	41.27	41.27	41.76	41.04	2.22M
March 24, 2026	41.58	41.16	41.16	41.99	41.09	2.04M
March 23, 2026	42.12	41.94	41.94	42.41	41.69	2.72M
March 20, 2026	42.16	41.4	41.4	42.46	41.39	5.37M
March 19, 2026	42.2	42.28	42.28	42.74	42.01	2.86M
March 18, 2026	42.21	41.9	41.9	42.69	41.83	2.94M
March 17, 2026	42.43	42.61	42.61	42.71	42.08	2.02M
March 16, 2026	43.83	42.1	42.1	44.17	42.09	3.04M
March 13, 2026	44.15	43.61	43.61	44.56	43.58	2.67M
March 12, 2026	44.52	43.69	43.69	44.6	43.17	3.83M
March 11, 2026	45.83	44.97	44.97	45.95	44.65	2.4M
March 10, 2026	45.78	45.87	45.87	46.13	45.16	3.54M
March 09, 2026	46.24	46.01	46.01	46.38	45.32	2.42M
March 06, 2026	46.3	46.64	46.64	47.08	46.02	2.03M
March 05, 2026	46.99	47.1	46.62	47.64	46.65	2.66M
March 04, 2026	48.16	47.33	47.33	48.2	46.67	2.42M
March 03, 2026	47.94	48.06	48.06	48.68	47.46	2.63M
March 02, 2026	48.56	48.59	48.59	49.41	48.33	3.95M
February 27, 2026	48.11	48.99	48.99	49.34	48.04	2.4M
February 26, 2026	47.91	48.04	48.04	48.36	47.64	2.77M
February 25, 2026	48.47	47.51	47.51	48.86	46.98	4.41M
February 24, 2026	49.54	49.89	49.89	50.16	49.3	2.67M
February 23, 2026	49.78	49.47	49.47	50.03	49.21	3.02M
February 20, 2026	48.76	49.86	0	49.88	48.22	3.43M
February 19, 2026	47.61	48.35	0	48.8	46.3	7.04M
February 18, 2026	50.56	50.82	0	52.03	50.44	4.48M
February 17, 2026	53.26	50.9	0	53.76	50.52	5.35M
February 13, 2026	53.89	53.22	0	54.48	52.95	3.71M
February 12, 2026	53.33	54.38	0	54.82	53.2	4.98M
February 11, 2026	51.7	53.27	0	53.33	51.35	3.09M
February 10, 2026	51.05	52.03	0	52.44	50.72	2.46M
February 09, 2026	51.92	50.87	0	52.36	50.65	2.81M
February 06, 2026	51.12	51.76	0	51.89	51.06	2.27M
February 05, 2026	51.75	51.13	0	51.88	50.83	2.36M
February 04, 2026	49.84	51.31	0	51.57	49.73	3.68M
February 03, 2026	48.2	49.32	0	50.29	48.2	2.82M
February 02, 2026	48.21	48.43	0	48.61	47.66	2.54M
January 30, 2026	47.87	48.04	0	48.16	47.63	2.43M
January 29, 2026	47.9	47.57	0	48.61	47.36	4.38M
January 28, 2026	48.36	47.74	0	49.29	47.6	2.64M
January 27, 2026	48.99	48.46	0	49.37	48.36	3.31M
January 26, 2026	49.56	49.14	0	49.74	49.05	2.58M
January 23, 2026	49.64	49.35	0	50.02	49.01	2.33M
January 22, 2026	50.31	49.76	0	50.7	49.53	2.31M
January 21, 2026	50	50.43	0	50.47	49.56	2.73M
January 20, 2026	48.64	50	0	50.14	48.13	3.5M
January 16, 2026	49.9	48.95	0	50.21	48.76	2.66M
January 15, 2026	50.28	50.64	0	50.69	49.65	2.21M
January 14, 2026	49.31	50.49	0	50.59	49.3	2.39M
January 13, 2026	48.72	49.2	0	49.37	48.52	2.05M
January 12, 2026	48.48	48.85	0	49.33	48.47	3.3M
January 09, 2026	47.58	48.13	0	48.25	47.26	2.56M
January 08, 2026	46.04	47.25	0	47.9	45.84	3.6M
January 07, 2026	46.21	45.94	0	46.29	45.51	2.87M