Molson Coors Beverage Company (TAP)

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	43.33	43.88	42.94	43.72	43.72	0.16%	2,176,120
Oct 30, 2025	43.51	44.12	43.42	43.65	43.65	0.32%	2,416,286
Oct 29, 2025	44.83	44.93	43.47	43.51	43.51	-3.80%	2,637,660
Oct 28, 2025	45.05	45.57	44.85	45.23	45.23	-0.09%	1,994,434
Oct 27, 2025	45.43	45.62	45.16	45.27	45.27	-0.37%	2,184,883
Oct 24, 2025	45.70	45.96	45.15	45.44	45.44	-0.39%	2,429,503
Oct 23, 2025	46.50	46.56	45.36	45.62	45.62	-2.08%	1,846,446
Oct 22, 2025	46.29	47.24	46.17	46.59	46.59	0.11%	1,452,066
Oct 21, 2025	46.53	46.76	46.20	46.54	46.54	-0.13%	2,106,653
Oct 20, 2025	47.34	47.36	46.58	46.60	46.60	-1.54%	1,610,851
Oct 17, 2025	47.19	47.52	46.70	47.33	47.33	0.62%	1,872,612
Oct 16, 2025	46.55	47.20	46.41	47.04	47.04	1.44%	1,840,207
Oct 15, 2025	46.59	47.05	45.56	46.37	46.37	-0.77%	2,663,305
Oct 14, 2025	45.99	46.82	45.81	46.73	46.73	1.52%	2,144,573
Oct 13, 2025	45.80	46.39	45.67	46.03	46.03	0.13%	2,061,102
Oct 10, 2025	46.32	46.58	45.70	45.97	45.97	-0.09%	2,168,883
Oct 9, 2025	45.72	46.10	45.34	46.01	46.01	0.90%	2,343,833
Oct 8, 2025	46.18	46.29	45.57	45.60	45.60	-1.26%	2,035,901
Oct 7, 2025	46.00	46.47	45.72	46.18	46.18	1.16%	2,171,213
Oct 6, 2025	46.25	46.29	45.64	45.65	45.65	-1.60%	2,297,270
Oct 3, 2025	46.11	46.48	46.00	46.39	46.39	0.45%	1,684,227
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.