Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
46.39
+0.21 (0.45%)
At close: Oct 3, 2025, 4:00 PM EDT
46.49
+0.10 (0.22%)
Pre-market: Oct 6, 2025, 4:03 AM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.11 | 46.48 | 46.00 | 46.39 | 46.39 | 0.45% | 1,681,760 |
| Oct 2, 2025 | 45.82 | 46.70 | 45.82 | 46.18 | 46.18 | 0.33% | 2,467,883 |
| Oct 1, 2025 | 45.89 | 46.22 | 45.44 | 46.03 | 46.03 | 1.72% | 2,804,048 |
| Sep 30, 2025 | 45.30 | 45.47 | 44.55 | 45.25 | 45.25 | -1.11% | 2,763,584 |
| Sep 29, 2025 | 44.89 | 45.89 | 44.72 | 45.76 | 45.76 | 2.07% | 2,587,559 |
| Sep 26, 2025 | 44.67 | 45.09 | 44.47 | 44.83 | 44.83 | 0.95% | 2,154,374 |
| Sep 25, 2025 | 45.43 | 45.61 | 44.30 | 44.41 | 44.41 | -1.99% | 3,217,817 |
| Sep 24, 2025 | 43.90 | 45.47 | 43.80 | 45.31 | 45.31 | 2.77% | 3,645,700 |
| Sep 23, 2025 | 45.41 | 45.41 | 43.99 | 44.09 | 44.09 | -2.22% | 3,732,268 |
| Sep 22, 2025 | 46.10 | 46.31 | 45.08 | 45.09 | 45.09 | -3.18% | 3,558,414 |
| Sep 19, 2025 | 47.15 | 47.22 | 46.35 | 46.57 | 46.57 | -0.70% | 5,386,206 |
| Sep 18, 2025 | 46.75 | 47.24 | 46.42 | 46.90 | 46.90 | 0.09% | 2,142,148 |
| Sep 17, 2025 | 47.55 | 48.00 | 46.77 | 46.86 | 46.86 | -1.20% | 2,404,245 |
| Sep 16, 2025 | 47.83 | 48.14 | 46.97 | 47.43 | 47.43 | -0.82% | 2,759,222 |
| Sep 15, 2025 | 48.46 | 48.60 | 47.61 | 47.82 | 47.82 | -1.24% | 2,454,014 |
| Sep 12, 2025 | 48.66 | 48.79 | 48.06 | 48.42 | 48.42 | -1.45% | 2,467,491 |
| Sep 11, 2025 | 49.32 | 49.42 | 48.85 | 49.13 | 49.13 | 0.16% | 1,953,842 |
| Sep 10, 2025 | 49.22 | 49.25 | 48.53 | 49.05 | 49.05 | -0.81% | 2,613,906 |
| Sep 9, 2025 | 50.04 | 50.31 | 49.30 | 49.45 | 49.45 | -0.86% | 2,060,466 |
| Sep 8, 2025 | 50.09 | 50.19 | 49.46 | 49.88 | 49.88 | -1.01% | 1,983,514 |
| Sep 5, 2025 | 49.48 | 50.66 | 49.42 | 50.39 | 50.39 | 0.96% | 1,787,938 |
| Sep 4, 2025 | 49.97 | 50.06 | 49.50 | 49.91 | 49.45 | 0.20% | 1,866,361 |
| Sep 3, 2025 | 50.08 | 50.22 | 49.63 | 49.81 | 49.35 | -0.88% | 2,477,373 |
| Sep 2, 2025 | 49.55 | 50.40 | 49.42 | 50.25 | 49.79 | -0.48% | 2,358,198 |
| Aug 29, 2025 | 50.40 | 50.94 | 50.14 | 50.49 | 50.02 | 0.54% | 1,714,647 |
| Aug 28, 2025 | 51.39 | 51.39 | 49.79 | 50.22 | 49.76 | -1.78% | 2,054,213 |
| Aug 27, 2025 | 50.27 | 51.29 | 50.27 | 51.13 | 50.66 | 1.59% | 2,029,895 |
| Aug 26, 2025 | 51.28 | 51.43 | 50.25 | 50.33 | 49.87 | -2.48% | 2,652,987 |
| Aug 25, 2025 | 52.58 | 52.81 | 51.44 | 51.61 | 51.13 | -2.27% | 1,440,682 |
| Aug 22, 2025 | 51.95 | 52.94 | 51.81 | 52.81 | 52.32 | 2.07% | 1,717,485 |
| Aug 21, 2025 | 50.99 | 51.83 | 50.61 | 51.74 | 51.26 | 0.82% | 2,213,784 |
| Aug 20, 2025 | 51.77 | 52.13 | 51.25 | 51.32 | 50.85 | -0.45% | 2,510,457 |
| Aug 19, 2025 | 51.15 | 52.15 | 51.14 | 51.55 | 51.07 | 0.84% | 1,942,694 |
| Aug 18, 2025 | 51.31 | 51.61 | 50.99 | 51.12 | 50.65 | -0.58% | 2,091,910 |
| Aug 15, 2025 | 51.41 | 51.74 | 51.18 | 51.42 | 50.95 | 0.37% | 1,514,087 |
| Aug 14, 2025 | 51.40 | 51.62 | 50.56 | 51.23 | 50.76 | -0.93% | 1,661,049 |
| Aug 13, 2025 | 50.77 | 51.95 | 50.66 | 51.71 | 51.23 | 1.31% | 2,565,201 |
| Aug 12, 2025 | 50.55 | 51.65 | 50.35 | 51.04 | 50.57 | 1.45% | 2,667,464 |
| Aug 11, 2025 | 50.67 | 51.08 | 49.70 | 50.31 | 49.85 | -0.75% | 3,348,101 |
| Aug 8, 2025 | 49.78 | 51.04 | 49.75 | 50.69 | 50.22 | 2.40% | 2,560,907 |
| Aug 7, 2025 | 50.46 | 50.49 | 49.33 | 49.50 | 49.04 | -1.41% | 3,500,579 |
| Aug 6, 2025 | 49.21 | 50.40 | 48.68 | 50.21 | 49.75 | 2.01% | 3,744,848 |
| Aug 5, 2025 | 49.04 | 51.09 | 47.95 | 49.22 | 48.77 | 1.25% | 5,773,846 |
| Aug 4, 2025 | 48.28 | 49.10 | 48.11 | 48.61 | 48.16 | 0.83% | 3,762,977 |
| Aug 1, 2025 | 49.31 | 49.39 | 48.09 | 48.21 | 47.76 | -1.05% | 3,089,589 |
| Jul 31, 2025 | 48.48 | 49.26 | 48.03 | 48.72 | 48.27 | -1.22% | 4,733,242 |
| Jul 30, 2025 | 50.53 | 50.75 | 49.13 | 49.32 | 48.86 | -2.57% | 2,244,091 |
| Jul 29, 2025 | 49.98 | 50.66 | 49.75 | 50.62 | 50.15 | 1.40% | 2,118,123 |
| Jul 28, 2025 | 50.65 | 50.89 | 49.63 | 49.92 | 49.46 | -2.48% | 1,996,507 |
| Jul 25, 2025 | 51.07 | 51.27 | 50.77 | 51.19 | 50.72 | 0.63% | 1,976,554 |