Molson Coors Beverage Company (TAP)

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.37	42.94	42.03	42.55	42.55	0.05%	2,106,150
May 21, 2026	42.50	42.97	42.08	42.53	42.53	-0.54%	3,275,977
May 20, 2026	41.81	43.18	41.65	42.76	42.76	1.93%	3,196,686
May 19, 2026	42.00	42.67	41.47	41.95	41.95	0.65%	2,762,445
May 18, 2026	40.94	41.86	40.93	41.68	41.68	2.06%	2,690,623
May 15, 2026	41.15	41.44	40.73	40.84	40.84	0.07%	2,537,067
May 14, 2026	41.79	42.05	40.68	40.81	40.81	-1.47%	2,424,686
May 13, 2026	41.35	41.73	41.11	41.42	41.42	0.19%	2,963,927
May 12, 2026	41.83	41.94	40.70	41.34	41.34	-0.24%	4,624,725
May 11, 2026	42.33	42.47	41.43	41.44	41.44	-2.29%	3,189,339
May 8, 2026	43.29	43.50	42.38	42.41	42.41	-1.67%	3,455,643
May 7, 2026	42.64	43.40	42.57	43.13	43.13	0.87%	3,582,901
May 6, 2026	42.60	43.07	42.37	42.76	42.76	1.35%	2,779,425
May 5, 2026	41.05	42.56	40.90	42.19	42.19	3.58%	3,616,198
May 4, 2026	41.87	41.92	40.64	40.73	40.73	-3.35%	4,417,697
May 1, 2026	42.47	42.55	41.78	42.14	42.14	-1.40%	4,517,448
Apr 30, 2026	43.88	44.04	42.39	42.74	42.74	0.78%	6,385,611
Apr 29, 2026	42.25	42.76	41.85	42.41	42.41	-0.35%	4,609,498
Apr 28, 2026	43.35	43.50	42.16	42.56	42.56	-0.07%	3,222,258
Apr 27, 2026	42.38	43.15	42.16	42.59	42.59	0.35%	3,360,228
Apr 24, 2026	43.06	43.25	41.91	42.44	42.44	-1.00%	2,959,958
Apr 23, 2026	43.00	43.35	42.75	42.87	42.87	0.40%	3,127,929
Apr 22, 2026	43.66	43.88	42.59	42.70	42.70	-2.04%	2,946,962
Apr 21, 2026	44.28	44.42	43.52	43.59	43.59	-1.58%	2,009,279
Apr 20, 2026	44.57	45.00	44.01	44.29	44.29	-0.67%	2,631,052
Apr 17, 2026	43.92	44.90	43.92	44.59	44.59	0.95%	3,437,707
Apr 16, 2026	44.30	45.12	44.08	44.17	44.17	-0.32%	3,004,160
Apr 15, 2026	43.62	44.50	43.47	44.31	44.31	1.49%	2,685,392
Apr 14, 2026	44.46	44.69	43.59	43.66	43.66	-2.22%	3,728,357
Apr 13, 2026	45.00	45.00	44.15	44.65	44.65	-0.89%	2,204,366
Apr 10, 2026	44.82	45.52	44.64	45.05	45.05	0.83%	2,218,509
Apr 9, 2026	43.45	45.22	43.26	44.68	44.68	1.78%	3,568,203
Apr 8, 2026	45.12	45.46	43.75	43.90	43.90	-2.55%	3,331,537
Apr 7, 2026	44.62	45.23	44.54	45.05	45.05	1.33%	2,084,244
Apr 6, 2026	44.14	44.55	43.68	44.46	44.46	0.95%	2,105,179
Apr 2, 2026	43.22	44.13	42.75	44.04	44.04	2.66%	2,983,309
Apr 1, 2026	42.62	43.13	42.00	42.90	42.90	-0.37%	2,618,460
Mar 31, 2026	42.99	43.40	42.75	43.06	43.06	0.33%	1,970,644
Mar 30, 2026	43.08	43.23	42.48	42.92	42.92	-1.11%	2,365,995
Mar 27, 2026	42.13	43.56	42.00	43.40	43.40	3.56%	3,425,260
Mar 26, 2026	41.35	42.51	41.08	41.91	41.91	1.55%	3,072,453
Mar 25, 2026	41.49	41.76	41.04	41.27	41.27	0.27%	2,222,750
Mar 24, 2026	41.58	41.99	41.09	41.16	41.16	-1.86%	2,043,230
Mar 23, 2026	42.12	42.41	41.69	41.94	41.94	1.30%	2,718,492
Mar 20, 2026	42.16	42.46	41.39	41.40	41.40	-2.08%	5,376,144
Mar 19, 2026	42.20	42.74	42.01	42.28	42.28	0.91%	2,867,864
Mar 18, 2026	42.21	42.69	41.83	41.90	41.90	-1.64%	2,942,419
Mar 17, 2026	42.43	42.71	42.08	42.60	42.60	1.19%	2,666,147
Mar 16, 2026	43.83	44.17	42.09	42.10	42.10	-3.46%	3,045,609
Mar 13, 2026	44.15	44.56	43.58	43.61	43.61	-0.18%	2,674,825

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.