Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

41.21

-0.46 (-1.10%)

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

41.40

+0.19 (0.46%)

After-hours: Oct 23, 2026, 7:30 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.20	41.62	40.77	41.21	41.21	-1.10%	2,410,754
Oct 22, 2026	39.80	41.85	39.77	41.67	41.67	5.57%	3,910,514
Oct 21, 2026	39.89	39.99	39.30	39.47	39.47	-1.82%	1,751,522
Oct 20, 2026	39.78	40.34	39.67	40.20	40.20	2.21%	3,055,202
Oct 19, 2026	39.17	39.44	38.91	39.33	39.33	-0.48%	2,626,948
Oct 16, 2026	39.49	39.84	39.25	39.52	39.52	1.26%	2,663,215
Oct 15, 2026	39.08	39.95	38.77	39.03	39.03	1.04%	3,258,300
Oct 14, 2026	38.51	38.72	37.76	38.63	38.63	0.29%	2,532,617
Oct 13, 2026	38.55	38.85	37.91	38.52	38.52	1.00%	2,515,279
Oct 12, 2026	37.19	38.46	37.11	38.14	38.14	2.53%	2,731,128
Oct 9, 2026	37.61	37.76	36.97	37.20	37.20	-1.90%	2,281,514
Oct 8, 2026	37.00	38.05	36.85	37.92	37.92	2.63%	3,671,081
Oct 7, 2026	36.81	37.52	36.81	36.95	36.95	0.11%	3,806,838
Oct 6, 2026	36.40	37.58	36.33	36.91	36.91	1.07%	3,204,666
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