Molson Coors Beverage Company (TAP)

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.47	42.55	41.78	42.14	42.14	-1.40%	4,515,834
Apr 30, 2026	43.88	44.04	42.39	42.74	42.74	0.78%	6,336,947
Apr 29, 2026	42.25	42.76	41.85	42.41	42.41	-0.35%	4,609,092
Apr 28, 2026	43.35	43.50	42.16	42.56	42.56	-0.07%	3,222,206
Apr 27, 2026	42.38	43.15	42.16	42.59	42.59	0.35%	3,360,176
Apr 24, 2026	43.06	43.25	41.91	42.44	42.44	-1.00%	2,916,370
Apr 23, 2026	43.00	43.35	42.75	42.87	42.87	0.40%	3,127,415
Apr 22, 2026	43.66	43.88	42.59	42.70	42.70	-2.04%	2,946,631
Apr 21, 2026	44.28	44.42	43.52	43.59	43.59	-1.58%	2,008,655
Apr 20, 2026	44.57	45.00	44.01	44.29	44.29	-0.67%	2,630,869
Apr 17, 2026	43.92	44.90	43.92	44.59	44.59	0.95%	3,436,177
Apr 16, 2026	44.30	45.12	44.08	44.17	44.17	-0.32%	3,004,055
Apr 15, 2026	43.62	44.50	43.47	44.31	44.31	1.49%	2,684,761
Apr 14, 2026	44.46	44.69	43.59	43.66	43.66	-2.22%	3,726,485
Apr 13, 2026	45.00	45.00	44.15	44.65	44.65	-0.89%	2,204,185
Apr 10, 2026	44.82	45.52	44.64	45.05	45.05	0.83%	2,218,248
Apr 9, 2026	43.45	45.22	43.26	44.68	44.68	1.78%	3,567,914
Apr 8, 2026	45.12	45.46	43.75	43.90	43.90	-2.55%	3,286,871
Apr 7, 2026	44.62	45.23	44.54	45.05	45.05	1.33%	2,038,931
Apr 6, 2026	44.14	44.55	43.68	44.46	44.46	0.95%	2,097,661
Apr 2, 2026	43.22	44.13	42.75	44.04	44.04	2.66%	2,982,805
Apr 1, 2026	42.62	43.13	42.00	42.90	42.90	-0.37%	2,618,398
Mar 31, 2026	42.99	43.40	42.75	43.06	43.06	0.33%	1,969,788
Mar 30, 2026	43.08	43.23	42.48	42.92	42.92	-1.11%	2,278,354
Mar 27, 2026	42.13	43.56	42.00	43.40	43.40	3.56%	3,412,173
Mar 26, 2026	41.35	42.51	41.08	41.91	41.91	1.55%	3,072,269
Mar 25, 2026	41.49	41.76	41.04	41.27	41.27	0.27%	2,222,619
Mar 24, 2026	41.58	41.99	41.09	41.16	41.16	-1.86%	2,042,419
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

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.