Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
47.82
-0.60 (-1.24%)
At close: Sep 15, 2025, 4:00 PM EDT
47.60
-0.22 (-0.46%)
After-hours: Sep 15, 2025, 7:21 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 48.46 | 48.60 | 47.61 | 47.82 | 47.82 | -1.24% | 2,431,444 |
| 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 |
| Jul 24, 2025 | 51.86 | 52.06 | 50.84 | 50.87 | 50.40 | -2.32% | 2,377,472 |
| Jul 23, 2025 | 51.94 | 52.15 | 51.62 | 52.08 | 51.60 | 0.85% | 2,622,744 |
| Jul 22, 2025 | 50.08 | 51.64 | 50.08 | 51.64 | 51.16 | 3.36% | 2,435,139 |
| Jul 21, 2025 | 50.24 | 50.47 | 49.85 | 49.96 | 49.50 | -0.20% | 1,918,199 |
| Jul 18, 2025 | 50.63 | 50.84 | 49.95 | 50.06 | 49.60 | -0.56% | 1,903,441 |
| Jul 17, 2025 | 49.64 | 50.41 | 49.56 | 50.34 | 49.88 | 1.33% | 2,108,502 |
| Jul 16, 2025 | 49.00 | 49.81 | 48.92 | 49.68 | 49.22 | 1.28% | 1,750,004 |
| Jul 15, 2025 | 49.47 | 49.61 | 48.92 | 49.05 | 48.60 | -0.85% | 2,043,875 |
| Jul 14, 2025 | 49.79 | 49.84 | 48.91 | 49.47 | 49.01 | -1.06% | 1,656,557 |
| Jul 11, 2025 | 49.30 | 50.19 | 49.04 | 50.00 | 49.54 | 0.38% | 1,782,029 |
| Jul 10, 2025 | 49.07 | 50.38 | 48.98 | 49.81 | 49.35 | 0.52% | 1,972,495 |
| Jul 9, 2025 | 49.36 | 49.81 | 48.93 | 49.55 | 49.09 | 0.34% | 2,234,690 |
| Jul 8, 2025 | 48.72 | 49.72 | 48.49 | 49.38 | 48.92 | 0.78% | 2,429,376 |
| Jul 7, 2025 | 49.20 | 49.49 | 48.67 | 49.00 | 48.55 | -0.89% | 2,422,086 |