Molson Coors Beverage Company (TAP)

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	48.05	48.34	47.64	47.68	47.68	-0.02%	4,817,111
Dec 18, 2025	47.88	48.35	47.60	47.69	47.69	-0.77%	1,886,865
Dec 17, 2025	47.80	48.52	47.75	48.06	48.06	0.52%	2,190,791
Dec 16, 2025	47.76	48.69	47.57	47.81	47.81	0.29%	2,879,965
Dec 15, 2025	47.61	47.81	45.12	47.67	47.67	0.15%	3,659,458
Dec 12, 2025	47.25	47.70	47.17	47.60	47.60	1.15%	2,274,344
Dec 11, 2025	47.02	47.67	46.98	47.06	47.06	0.45%	2,100,246
Dec 10, 2025	45.61	46.89	45.28	46.85	46.85	3.60%	3,983,743
Dec 9, 2025	46.52	46.78	45.00	45.22	45.22	-3.00%	2,751,304
Dec 8, 2025	45.20	46.79	44.88	46.62	46.62	3.30%	4,841,329
Dec 5, 2025	45.00	45.62	44.96	45.13	45.13	-0.97%	2,882,906
Dec 4, 2025	46.10	46.64	45.42	45.57	45.10	-1.45%	2,897,480
Dec 3, 2025	46.34	47.13	46.20	46.24	45.76	-0.56%	4,535,041
Dec 2, 2025	46.68	46.77	45.86	46.50	46.02	-0.87%	5,180,358
Dec 1, 2025	46.45	47.28	46.30	46.91	46.43	0.86%	3,004,756
Nov 28, 2025	46.52	46.83	46.39	46.51	46.03	-0.21%	1,517,308
Nov 26, 2025	46.29	47.10	46.20	46.61	46.13	0.47%	2,860,005
Nov 25, 2025	46.68	47.28	46.22	46.39	45.91	0.35%	3,789,068
Nov 24, 2025	45.87	46.70	45.34	46.23	45.75	0.26%	18,871,176
Nov 21, 2025	45.78	46.60	45.52	46.11	45.63	1.41%	4,134,146
Nov 20, 2025	45.14	45.99	45.08	45.47	45.00	0.44%	2,456,237
Nov 19, 2025	45.77	46.31	45.19	45.27	44.80	-2.54%	2,982,363
Nov 18, 2025	45.93	46.71	45.50	46.45	45.97	1.82%	2,987,596
Nov 17, 2025	46.34	46.70	45.61	45.62	45.15	-1.77%	3,771,329
Nov 14, 2025	46.95	47.25	45.85	46.44	45.96	-0.94%	2,776,692
Nov 13, 2025	46.00	47.30	45.82	46.88	46.40	1.98%	4,230,360
Nov 12, 2025	47.55	47.87	45.94	45.97	45.50	-2.52%	4,112,950
Nov 11, 2025	47.03	47.76	46.22	47.16	46.67	0.68%	2,888,979
Nov 10, 2025	46.39	47.08	46.27	46.84	46.36	1.10%	2,972,532
Nov 7, 2025	44.63	46.36	44.30	46.33	45.85	5.08%	4,323,945
Nov 6, 2025	44.83	45.84	44.02	44.09	43.64	-2.41%	4,487,962
Nov 5, 2025	43.46	45.52	43.42	45.18	44.71	3.46%	4,004,736
Nov 4, 2025	43.20	45.08	42.94	43.67	43.22	1.04%	5,524,463
Nov 3, 2025	43.55	43.63	42.97	43.22	42.77	-1.14%	3,383,464
Oct 31, 2025	43.33	43.88	42.94	43.72	43.27	0.16%	2,191,292
Oct 30, 2025	43.51	44.12	43.42	43.65	43.20	0.32%	2,416,286
Oct 29, 2025	44.83	44.93	43.47	43.51	43.06	-3.80%	2,637,660
Oct 28, 2025	45.05	45.57	44.85	45.23	44.76	-0.09%	1,994,434
Oct 27, 2025	45.43	45.62	45.16	45.27	44.80	-0.37%	2,184,883
Oct 24, 2025	45.70	45.96	45.15	45.44	44.97	-0.39%	2,429,503
Oct 23, 2025	46.50	46.56	45.36	45.62	45.15	-2.08%	1,846,446
Oct 22, 2025	46.29	47.24	46.17	46.59	46.11	0.11%	1,452,066
Oct 21, 2025	46.53	46.76	46.20	46.54	46.06	-0.13%	2,106,653
Oct 20, 2025	47.34	47.36	46.58	46.60	46.12	-1.54%	1,610,851
Oct 17, 2025	47.19	47.52	46.70	47.33	46.84	0.62%	1,872,612
Oct 16, 2025	46.55	47.20	46.41	47.04	46.55	1.44%	1,840,207
Oct 15, 2025	46.59	47.05	45.56	46.37	45.89	-0.77%	2,663,305
Oct 14, 2025	45.99	46.82	45.81	46.73	46.25	1.52%	2,144,573
Oct 13, 2025	45.80	46.39	45.67	46.03	45.56	0.13%	2,061,102
Oct 10, 2025	46.32	46.58	45.70	45.97	45.50	-0.09%	2,168,883

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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