Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
49.96
-0.10 (-0.20%)
At close: Jul 21, 2025, 4:00 PM
49.96
0.00 (0.00%)
Pre-market: Jul 22, 2025, 9:03 AM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 50.24 | 50.47 | 49.85 | 49.96 | 49.96 | -0.20% | 1,917,116 |
| Jul 18, 2025 | 50.63 | 50.84 | 49.95 | 50.06 | 50.06 | -0.56% | 1,903,441 |
| Jul 17, 2025 | 49.64 | 50.41 | 49.56 | 50.34 | 50.34 | 1.33% | 2,108,502 |
| Jul 16, 2025 | 49.00 | 49.81 | 48.92 | 49.68 | 49.68 | 1.28% | 1,750,004 |
| Jul 15, 2025 | 49.47 | 49.61 | 48.92 | 49.05 | 49.05 | -0.85% | 2,043,875 |
| Jul 14, 2025 | 49.79 | 49.84 | 48.91 | 49.47 | 49.47 | -1.06% | 1,656,557 |
| Jul 11, 2025 | 49.30 | 50.19 | 49.04 | 50.00 | 50.00 | 0.38% | 1,782,029 |
| Jul 10, 2025 | 49.07 | 50.38 | 48.98 | 49.81 | 49.81 | 0.52% | 1,972,495 |
| Jul 9, 2025 | 49.36 | 49.81 | 48.93 | 49.55 | 49.55 | 0.34% | 2,234,690 |
| Jul 8, 2025 | 48.72 | 49.72 | 48.49 | 49.38 | 49.38 | 0.78% | 2,429,376 |
| Jul 7, 2025 | 49.20 | 49.49 | 48.67 | 49.00 | 49.00 | -0.89% | 2,422,086 |
| Jul 3, 2025 | 49.67 | 50.00 | 49.33 | 49.44 | 49.44 | -0.20% | 1,466,374 |
| Jul 2, 2025 | 49.38 | 49.86 | 49.03 | 49.54 | 49.54 | 0.96% | 2,909,575 |
| Jul 1, 2025 | 48.19 | 49.84 | 48.02 | 49.07 | 49.07 | 2.04% | 3,076,886 |
| Jun 30, 2025 | 47.31 | 48.23 | 47.30 | 48.09 | 48.09 | 1.37% | 3,795,647 |
| Jun 27, 2025 | 46.94 | 47.58 | 46.94 | 47.44 | 47.44 | 0.42% | 3,322,398 |
| Jun 26, 2025 | 47.42 | 48.15 | 47.19 | 47.24 | 47.24 | - | 2,633,551 |
| Jun 25, 2025 | 48.13 | 48.19 | 47.05 | 47.24 | 47.24 | -2.03% | 2,772,708 |
| Jun 24, 2025 | 48.18 | 48.74 | 47.95 | 48.22 | 48.22 | 0.35% | 2,846,676 |
| Jun 23, 2025 | 47.90 | 48.34 | 47.41 | 48.05 | 48.05 | - | 2,881,239 |
| Jun 20, 2025 | 48.97 | 49.05 | 47.83 | 48.05 | 48.05 | -1.56% | 4,635,606 |
| Jun 18, 2025 | 49.48 | 49.87 | 48.75 | 48.81 | 48.81 | -1.07% | 3,016,271 |
| Jun 17, 2025 | 49.36 | 50.05 | 49.29 | 49.34 | 49.34 | -0.56% | 2,988,496 |
| Jun 16, 2025 | 51.00 | 51.00 | 49.36 | 49.62 | 49.62 | -1.92% | 2,836,278 |
| Jun 13, 2025 | 51.22 | 51.49 | 50.40 | 50.59 | 50.59 | -1.81% | 1,993,794 |
| Jun 12, 2025 | 51.55 | 51.73 | 51.17 | 51.52 | 51.52 | -0.46% | 1,815,579 |
| Jun 11, 2025 | 52.24 | 52.30 | 51.54 | 51.76 | 51.76 | -0.86% | 2,004,237 |
| Jun 10, 2025 | 52.11 | 52.54 | 51.80 | 52.21 | 52.21 | 0.21% | 1,611,460 |
| Jun 9, 2025 | 52.09 | 52.28 | 51.74 | 52.10 | 52.10 | 0.19% | 2,395,546 |
| Jun 6, 2025 | 52.09 | 52.09 | 51.49 | 52.00 | 52.00 | 0.27% | 1,918,892 |
| Jun 5, 2025 | 52.70 | 52.71 | 51.56 | 51.86 | 51.40 | -1.72% | 2,937,578 |
| Jun 4, 2025 | 52.73 | 53.27 | 52.39 | 52.77 | 52.30 | - | 1,907,602 |
| Jun 3, 2025 | 52.73 | 52.98 | 51.67 | 52.77 | 52.30 | -0.19% | 2,401,866 |
| Jun 2, 2025 | 53.15 | 53.33 | 52.25 | 52.87 | 52.40 | -1.34% | 2,116,218 |
| May 30, 2025 | 53.67 | 53.87 | 53.20 | 53.59 | 53.11 | -0.20% | 3,500,612 |
| May 29, 2025 | 53.06 | 53.81 | 52.35 | 53.70 | 53.22 | 1.40% | 2,623,424 |
| May 28, 2025 | 53.95 | 54.18 | 52.91 | 52.96 | 52.49 | -2.27% | 2,981,373 |
| May 27, 2025 | 54.45 | 54.48 | 53.85 | 54.19 | 53.71 | 0.33% | 2,520,891 |
| May 23, 2025 | 54.03 | 54.58 | 53.77 | 54.01 | 53.53 | -0.55% | 2,179,402 |
| May 22, 2025 | 55.48 | 55.69 | 54.20 | 54.31 | 53.82 | -2.39% | 3,318,819 |
| May 21, 2025 | 56.67 | 56.82 | 55.41 | 55.64 | 55.14 | -2.30% | 3,272,076 |
| May 20, 2025 | 56.49 | 57.57 | 56.45 | 56.95 | 56.44 | 0.60% | 2,616,843 |
| May 19, 2025 | 56.65 | 56.95 | 55.97 | 56.61 | 56.10 | -0.42% | 2,668,108 |
| May 16, 2025 | 56.58 | 56.88 | 56.20 | 56.85 | 56.34 | 1.03% | 2,228,735 |
| May 15, 2025 | 55.72 | 56.54 | 55.47 | 56.27 | 55.77 | 1.41% | 3,116,952 |
| May 14, 2025 | 55.02 | 55.74 | 54.93 | 55.49 | 54.99 | 0.56% | 3,284,469 |
| May 13, 2025 | 54.95 | 55.58 | 54.69 | 55.18 | 54.69 | 0.42% | 3,421,513 |
| May 12, 2025 | 55.22 | 55.63 | 54.22 | 54.95 | 54.46 | 0.59% | 4,661,384 |
| May 9, 2025 | 54.00 | 55.43 | 54.00 | 54.63 | 54.14 | 0.68% | 3,314,463 |
| May 8, 2025 | 52.35 | 55.12 | 51.10 | 54.26 | 53.77 | -4.54% | 6,871,235 |