Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
48.04
+0.47 (0.99%)
At close: Jan 30, 2026, 4:00 PM EST
48.08
+0.04 (0.08%)
Pre-market: Feb 2, 2026, 7:21 AM EST
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.87 | 48.16 | 47.63 | 48.04 | 48.04 | 0.99% | 2,428,297 |
| Jan 29, 2026 | 47.90 | 48.61 | 47.36 | 47.57 | 47.57 | -0.36% | 4,152,681 |
| Jan 28, 2026 | 48.36 | 49.29 | 47.60 | 47.74 | 47.74 | -1.49% | 2,641,438 |
| Jan 27, 2026 | 48.99 | 49.37 | 48.36 | 48.46 | 48.46 | -1.38% | 2,927,581 |
| Jan 26, 2026 | 49.56 | 49.74 | 49.05 | 49.14 | 49.14 | -0.43% | 2,576,533 |
| Jan 23, 2026 | 49.64 | 50.02 | 49.01 | 49.35 | 49.35 | -0.82% | 2,325,562 |
| Jan 22, 2026 | 50.31 | 50.70 | 49.53 | 49.76 | 49.76 | -1.33% | 2,311,898 |
| Jan 21, 2026 | 50.00 | 50.47 | 49.56 | 50.43 | 50.43 | 0.86% | 2,733,669 |
| Jan 20, 2026 | 48.64 | 50.14 | 48.13 | 50.00 | 50.00 | 2.15% | 3,488,853 |
| Jan 16, 2026 | 49.90 | 50.21 | 48.76 | 48.95 | 48.95 | -3.34% | 2,640,469 |
| Jan 15, 2026 | 50.28 | 50.69 | 49.65 | 50.64 | 50.64 | 0.30% | 2,205,441 |
| Jan 14, 2026 | 49.31 | 50.59 | 49.30 | 50.49 | 50.49 | 2.62% | 2,393,973 |
| Jan 13, 2026 | 48.72 | 49.37 | 48.52 | 49.20 | 49.20 | 0.72% | 2,043,703 |
| Jan 12, 2026 | 48.48 | 49.33 | 48.47 | 48.85 | 48.85 | 1.50% | 3,300,116 |
| Jan 9, 2026 | 47.58 | 48.25 | 47.26 | 48.13 | 48.13 | 1.86% | 2,562,811 |
| Jan 8, 2026 | 46.04 | 47.90 | 45.84 | 47.25 | 47.25 | 2.85% | 3,604,412 |
| Jan 7, 2026 | 46.21 | 46.29 | 45.51 | 45.94 | 45.94 | -0.54% | 2,869,118 |
| Jan 6, 2026 | 46.15 | 46.45 | 45.85 | 46.19 | 46.19 | -0.26% | 4,242,180 |
| Jan 5, 2026 | 46.84 | 47.11 | 45.48 | 46.31 | 46.31 | -2.30% | 3,294,705 |
| Jan 2, 2026 | 47.01 | 47.61 | 46.44 | 47.40 | 47.40 | 1.54% | 2,763,771 |
| Dec 31, 2025 | 46.78 | 47.09 | 46.56 | 46.68 | 46.68 | -0.26% | 1,738,109 |
| Dec 30, 2025 | 46.56 | 46.88 | 46.35 | 46.80 | 46.80 | 0.41% | 2,281,968 |
| Dec 29, 2025 | 46.09 | 46.72 | 45.91 | 46.61 | 46.61 | 0.41% | 2,579,827 |
| Dec 26, 2025 | 46.32 | 46.47 | 46.00 | 46.42 | 46.42 | 0.19% | 2,043,591 |
| Dec 24, 2025 | 46.01 | 46.43 | 45.87 | 46.33 | 46.33 | 0.65% | 1,097,357 |
| Dec 23, 2025 | 46.88 | 46.88 | 45.70 | 46.03 | 46.03 | -1.12% | 2,462,527 |
| Dec 22, 2025 | 47.52 | 47.52 | 46.13 | 46.55 | 46.55 | -2.37% | 3,596,478 |
| Dec 19, 2025 | 48.05 | 48.34 | 47.64 | 47.68 | 47.68 | -0.02% | 4,967,919 |
| Dec 18, 2025 | 47.88 | 48.35 | 47.60 | 47.69 | 47.69 | -0.77% | 2,472,063 |
| Dec 17, 2025 | 47.80 | 48.52 | 47.75 | 48.06 | 48.06 | 0.52% | 2,190,828 |
| Dec 16, 2025 | 47.76 | 48.69 | 47.57 | 47.81 | 47.81 | 0.29% | 2,887,183 |
| Dec 15, 2025 | 47.61 | 47.81 | 45.12 | 47.67 | 47.67 | 0.15% | 3,660,093 |
| Dec 12, 2025 | 47.25 | 47.70 | 47.17 | 47.60 | 47.60 | 1.15% | 2,274,624 |
| Dec 11, 2025 | 47.02 | 47.67 | 46.98 | 47.06 | 47.06 | 0.45% | 2,403,631 |
| Dec 10, 2025 | 45.61 | 46.89 | 45.28 | 46.85 | 46.85 | 3.60% | 4,316,037 |
| Dec 9, 2025 | 46.52 | 46.78 | 45.00 | 45.22 | 45.22 | -3.00% | 2,752,064 |
| Dec 8, 2025 | 45.20 | 46.79 | 44.88 | 46.62 | 46.62 | 3.30% | 4,842,779 |
| 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 |