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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	51.86	50.87	50.87	52.06	50.84	2.38M
July 23, 2025	51.94	52.08	52.08	52.15	51.62	2.62M
July 22, 2025	50.08	51.64	51.64	51.64	50.08	2.44M
July 21, 2025	50.24	49.96	49.96	50.47	49.85	1.92M
July 18, 2025	50.63	50.06	50.06	50.84	49.95	1.9M
July 17, 2025	49.64	50.34	50.34	50.41	49.56	2.11M
July 16, 2025	49	49.68	49.68	49.81	48.92	1.75M
July 15, 2025	49.47	49.05	49.05	49.61	48.92	2.04M
July 14, 2025	49.79	49.47	49.47	49.84	48.91	1.66M
July 11, 2025	49.3	50	50	50.19	49.04	1.78M
July 10, 2025	49.07	49.81	49.81	50.38	48.98	1.97M
July 09, 2025	49.36	49.55	49.55	49.81	48.93	2.23M
July 08, 2025	48.72	49.38	49.38	49.72	48.49	2.43M
July 07, 2025	49.2	49	49	49.49	48.67	2.42M
July 03, 2025	49.67	49.44	49.44	50	49.33	1.47M
July 02, 2025	49.38	49.54	49.54	49.86	49.03	2.82M
July 01, 2025	48.19	49.07	49.07	49.84	48.02	3.08M
June 30, 2025	47.31	48.09	48.09	48.23	47.3	3.8M
June 27, 2025	46.94	47.44	47.44	47.58	46.94	3.32M
June 26, 2025	47.42	47.24	47.24	48.15	47.19	2.63M
June 25, 2025	48.13	47.24	47.24	48.19	47.05	2.77M
June 24, 2025	48.18	48.22	48.22	48.74	47.95	2.85M
June 23, 2025	47.9	48.05	48.05	48.34	47.41	2.88M
June 20, 2025	48.97	48.05	48.05	48.98	47.83	4.63M
June 18, 2025	49.48	48.81	48.81	49.87	48.75	3.02M
June 17, 2025	49.36	49.34	49.34	50.05	49.29	2.99M
June 16, 2025	51	49.62	49.62	51	49.36	2.84M
June 13, 2025	51.22	50.59	50.59	51.49	50.4	1.99M
June 12, 2025	51.55	51.52	51.52	51.73	51.17	1.82M
June 11, 2025	52.24	51.76	51.76	52.3	51.54	2M

Molson Coors Beverage Company (TAP) NYSE