Molson Coors Beverage Company (TAP.A)
NYSE: TAP.A · Real-Time Price · USD
59.24
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TAP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 10 |
| Apr 23, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 28 |
| Apr 22, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 25 |
| Apr 21, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 118 |
| Apr 17, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 6 |
| Apr 16, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 22 |
| Apr 15, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 13 |
| Apr 14, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 28 |
| Apr 11, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 37 |
| Apr 10, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 83 |
| Apr 9, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 132 |
| Apr 8, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 20 |
| Apr 7, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 73 |
| Apr 4, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 126 |
| Apr 3, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 46 |
| Apr 2, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 28 |
| Apr 1, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 35 |
| Mar 31, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - | 60 |
| 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% | 143 |
| Mar 25, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 15 |
| Mar 24, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 8 |
| Mar 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 9 |
| Mar 20, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 400 |
| Mar 19, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 6 |
| Mar 18, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 46 |
| Mar 17, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 61 |
| Mar 14, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 74 |
| Mar 13, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 39 |
| Mar 12, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 22 |
| Mar 11, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 116 |
| Mar 10, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 85 |
| Mar 7, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 39 |
| Mar 6, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - | 83 |
| 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 |
| Mar 3, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | 47 |
| Feb 28, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | 73 |
| Feb 27, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | 32 |
| Feb 26, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.78 | - | 41 |
| Feb 25, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.78 | - | 27 |
| Feb 24, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.78 | -2.44% | 634 |
| Feb 21, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.28 | - | 87 |
| Feb 20, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.28 | - | 67 |
| Feb 19, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.28 | - | 17 |
| Feb 18, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.28 | - | 46 |
| 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 |