Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

41.94

+0.54 (1.30%)

At close: Mar 23, 2026, 4:00 PM EDT

41.90

-0.04 (-0.09%)

After-hours: Mar 23, 2026, 7:02 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	42.12	42.41	41.69	41.94	41.94	1.30%	2,716,942
Mar 20, 2026	42.16	42.46	41.39	41.40	41.40	-2.08%	5,219,876
Mar 19, 2026	42.20	42.74	42.01	42.28	42.28	0.91%	2,864,342
Mar 18, 2026	42.21	42.69	41.83	41.90	41.90	-1.64%	2,941,595
Mar 17, 2026	42.43	42.71	42.08	42.60	42.60	1.19%	2,665,845
Mar 16, 2026	43.83	44.17	42.09	42.10	42.10	-3.46%	3,042,971
Mar 13, 2026	44.15	44.56	43.58	43.61	43.61	-0.18%	2,673,242
Mar 12, 2026	44.52	44.60	43.17	43.69	43.69	-2.85%	3,833,957
Mar 11, 2026	45.83	45.95	44.65	44.97	44.97	-1.96%	2,399,312
Mar 10, 2026	45.78	46.13	45.16	45.87	45.87	-0.30%	3,538,671
Mar 9, 2026	46.24	46.38	45.32	46.01	46.01	-1.35%	2,415,799
Mar 6, 2026	46.30	47.08	46.02	46.64	46.64	-0.98%	2,028,394
Mar 5, 2026	46.99	47.64	46.65	47.10	46.62	-0.49%	2,619,061
Mar 4, 2026	48.16	48.20	46.67	47.33	46.85	-1.52%	2,888,452
Mar 3, 2026	47.94	48.68	47.45	48.06	47.57	-1.09%	3,050,686
Mar 2, 2026	48.56	49.41	48.33	48.59	48.09	-0.82%	3,950,206
Feb 27, 2026	48.11	49.34	48.04	48.99	48.49	1.98%	2,403,576
Feb 26, 2026	47.91	48.36	47.64	48.04	47.55	1.12%	2,771,546
Feb 25, 2026	48.47	48.86	46.98	47.51	47.03	-4.77%	4,408,117
Feb 24, 2026	49.54	50.16	49.30	49.89	49.38	0.85%	2,673,771
Feb 23, 2026	49.78	50.03	49.21	49.47	48.97	-0.78%	3,015,881
Feb 20, 2026	48.76	49.88	48.22	49.86	49.35	3.12%	3,431,240
Feb 19, 2026	47.61	48.80	46.30	48.35	47.86	-4.86%	7,044,456
Feb 18, 2026	50.56	52.03	50.44	50.82	50.30	-0.16%	4,483,101
Feb 17, 2026	53.26	53.76	50.52	50.90	50.38	-4.36%	5,349,024
Feb 13, 2026	53.89	54.48	52.95	53.22	52.68	-2.13%	3,705,517
Feb 12, 2026	53.33	54.82	53.20	54.38	53.83	2.08%	4,976,515
Feb 11, 2026	51.70	53.33	51.35	53.27	52.73	2.38%	3,088,256
Feb 10, 2026	51.05	52.44	50.72	52.03	51.50	2.28%	2,460,836
Feb 9, 2026	51.92	52.36	50.65	50.87	50.35	-1.72%	2,810,916
Feb 6, 2026	51.12	51.89	51.06	51.76	51.23	1.23%	2,269,550
Feb 5, 2026	51.75	51.88	50.83	51.13	50.61	-0.35%	2,355,830
Feb 4, 2026	49.84	51.57	49.73	51.31	50.79	4.03%	3,677,350
Feb 3, 2026	48.20	50.29	48.20	49.32	48.82	1.84%	2,824,301
Feb 2, 2026	48.21	48.61	47.66	48.43	47.94	0.81%	2,538,492
Jan 30, 2026	47.87	48.16	47.63	48.04	47.55	0.99%	2,429,739
Jan 29, 2026	47.90	48.61	47.36	47.57	47.09	-0.36%	4,383,160
Jan 28, 2026	48.36	49.29	47.60	47.74	47.25	-1.49%	2,643,144
Jan 27, 2026	48.99	49.37	48.36	48.46	47.97	-1.38%	3,309,499
Jan 26, 2026	49.56	49.74	49.05	49.14	48.64	-0.43%	2,576,704
Jan 23, 2026	49.64	50.02	49.01	49.35	48.85	-0.82%	2,326,160
Jan 22, 2026	50.31	50.70	49.53	49.76	49.25	-1.33%	2,312,376
Jan 21, 2026	50.00	50.47	49.56	50.43	49.92	0.86%	2,733,834
Jan 20, 2026	48.64	50.14	48.13	50.00	49.49	2.15%	3,497,143
Jan 16, 2026	49.90	50.21	48.76	48.95	48.45	-3.34%	2,657,444
Jan 15, 2026	50.28	50.69	49.65	50.64	50.12	0.30%	2,205,968
Jan 14, 2026	49.31	50.59	49.30	50.49	49.98	2.62%	2,394,274
Jan 13, 2026	48.72	49.37	48.52	49.20	48.70	0.72%	2,046,742
Jan 12, 2026	48.48	49.33	48.47	48.85	48.35	1.50%	3,300,562
Jan 9, 2026	47.58	48.25	47.26	48.13	47.64	1.86%	2,562,811