Molson Coors Beverage Company (TAP.A)
NYSE: TAP.A · Real-Time Price · USD
57.84
0.00 (0.00%)
At close: May 6, 2025
TAP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -2.36% | 321 |
| Mar 28, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -10.00% | 122 |
| Mar 27, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 8.79% | 140 |
| Mar 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.13% | 148 |
| Mar 5, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 4.97% | 123 |
| Mar 4, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.83% | 153 |
| Feb 24, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.78 | -2.44% | 634 |
| Feb 14, 2025 | 60.00 | 61.76 | 60.00 | 61.76 | 61.28 | 6.28% | 523 |
| Feb 13, 2025 | 56.01 | 58.11 | 56.01 | 58.11 | 57.66 | 7.61% | 2,591 |
| Feb 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | -6.56% | 472 |
| Feb 11, 2025 | 54.50 | 57.79 | 54.50 | 57.79 | 57.34 | -0.03% | 441 |
| Feb 7, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.36 | 6.05% | 1,215 |
| Feb 5, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.09 | 3.02% | 204 |
| Feb 3, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.50 | -7.50% | 245 |
| Jan 31, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.75 | -1.57% | 360 |
| Jan 22, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.66 | 7.89% | 134 |
| Jan 21, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.44 | -2.07% | 537 |
| Jan 10, 2025 | 55.01 | 55.01 | 55.00 | 55.00 | 54.57 | -4.43% | 420 |
| Jan 3, 2025 | 56.25 | 57.55 | 56.25 | 57.55 | 57.10 | 1.05% | 910 |
| Jan 2, 2025 | 57.00 | 58.05 | 56.70 | 56.95 | 56.51 | -0.54% | 2,110 |
| Dec 30, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.81 | -2.93% | 210 |
| Dec 27, 2024 | 57.76 | 59.49 | 56.56 | 58.99 | 58.53 | 0.82% | 4,066 |
| Dec 24, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.05 | -2.66% | 107 |
| Dec 16, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.64 | -2.67% | 133 |