Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

36.52

-0.34 (-0.92%)

At close: Oct 5, 2026, 4:00 PM EDT

36.51

-0.01 (-0.03%)

After-hours: Oct 5, 2026, 7:46 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	36.78	36.89	35.99	36.52	36.52	-0.92%	3,611,140
Oct 2, 2026	37.26	37.35	36.50	36.86	36.86	-0.67%	2,807,781
Oct 1, 2026	36.35	37.13	36.07	37.11	37.11	1.75%	3,133,478
Sep 30, 2026	36.20	36.87	35.89	36.47	36.47	1.28%	3,681,535
Sep 29, 2026	35.87	36.39	35.73	36.01	36.01	-0.72%	2,942,620
Sep 28, 2026	35.76	36.28	35.52	36.27	36.27	0.89%	3,998,604
Sep 25, 2026	36.12	36.42	35.67	35.95	35.95	-1.10%	3,217,937
Sep 24, 2026	36.98	37.30	36.28	36.35	36.35	-0.74%	2,864,074
Sep 23, 2026	36.88	37.00	36.14	36.62	36.62	-0.70%	3,266,995
Sep 22, 2026	38.00	38.46	36.88	36.88	36.88	-1.81%	3,535,306
Sep 21, 2026	37.50	38.12	37.20	37.56	37.56	0.08%	4,055,725
Sep 18, 2026	38.75	38.85	37.31	37.53	37.53	-3.97%	43,876,794
Sep 17, 2026	39.28	39.64	39.00	39.08	39.08	-0.08%	3,143,074
Sep 16, 2026	39.25	39.43	38.93	39.11	39.11	-0.41%	3,294,042
Sep 15, 2026	38.70	39.73	38.60	39.27	39.27	0.49%	3,415,589
Sep 14, 2026	39.47	39.73	38.73	39.08	39.08	0.39%	3,071,557
Sep 11, 2026	38.98	39.02	38.31	38.93	38.93	1.27%	2,594,206
Sep 10, 2026	38.63	38.83	37.76	38.44	38.44	-0.10%	2,939,390
Sep 9, 2026	38.62	39.19	38.45	38.48	38.48	-0.93%	2,937,786
Sep 8, 2026	40.25	41.27	38.62	38.84	38.84	-4.10%	4,940,924
Sep 4, 2026	40.34	41.04	40.32	40.50	40.50	-0.17%	1,988,298
Sep 3, 2026	40.91	40.95	40.30	40.57	40.57	0.07%	2,737,424
Sep 2, 2026	40.02	41.18	39.81	40.54	40.54	1.96%	2,748,191
Sep 1, 2026	39.78	40.13	39.57	39.76	39.76	-	2,389,831
Aug 31, 2026	41.28	41.28	39.59	39.76	39.76	-4.10%	4,788,768
Aug 28, 2026	41.41	41.95	41.16	41.46	41.46	0.68%	2,005,048
Aug 27, 2026	41.50	42.12	41.29	41.66	41.18	-1.02%	2,387,392
Aug 26, 2026	42.18	42.45	41.88	42.09	41.61	0.19%	2,338,517
Aug 25, 2026	42.64	42.69	41.79	42.01	41.53	-2.28%	2,102,488
Aug 24, 2026	43.19	43.92	42.83	42.99	42.49	0.12%	2,029,582
Aug 21, 2026	42.59	43.02	42.22	42.94	42.45	0.77%	1,714,498
Aug 20, 2026	41.96	42.78	41.49	42.61	42.12	0.28%	2,623,190
Aug 19, 2026	41.41	43.09	41.36	42.49	42.00	3.31%	3,702,113
Aug 18, 2026	41.18	41.77	40.93	41.13	40.66	0.96%	2,529,016
Aug 17, 2026	42.08	42.37	40.64	40.74	40.27	-4.75%	2,739,790
Aug 14, 2026	41.93	42.84	41.93	42.77	42.28	1.54%	1,352,210
Aug 13, 2026	41.73	42.46	41.70	42.12	41.63	1.32%	1,980,659
Aug 12, 2026	41.69	41.89	41.29	41.57	41.09	-0.98%	1,955,751
Aug 11, 2026	42.00	42.47	41.70	41.98	41.50	-1.27%	2,272,348
Aug 10, 2026	42.72	42.72	41.70	42.52	42.03	-1.96%	2,209,972
Aug 7, 2026	42.24	43.61	42.18	43.37	42.87	2.26%	3,222,523
Aug 6, 2026	43.70	44.50	41.91	42.41	41.92	1.29%	4,856,506
Aug 5, 2026	42.30	42.35	41.61	41.87	41.39	-0.99%	3,301,149
Aug 4, 2026	41.30	42.31	41.30	42.29	41.80	0.88%	2,572,772
Aug 3, 2026	42.12	42.90	41.66	41.92	41.44	0.87%	2,978,885
Jul 31, 2026	41.10	41.75	40.99	41.56	41.08	0.02%	5,460,071
Jul 30, 2026	42.06	42.14	40.96	41.55	41.07	-2.83%	2,868,035
Jul 29, 2026	42.33	43.62	42.13	42.76	42.27	0.59%	3,513,743
Jul 28, 2026	42.02	43.17	41.80	42.51	42.02	3.36%	3,734,325
Jul 27, 2026	40.98	41.70	40.52	41.13	40.66	0.44%	2,841,877