Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

39.78

+0.74 (1.90%)

At close: Jul 2, 2026, 4:00 PM EDT

40.17

+0.39 (0.98%)

After-hours: Jul 2, 2026, 7:37 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.56	40.15	39.36	39.78	39.78	1.90%	2,759,592
Jul 1, 2026	39.27	39.84	38.78	39.04	39.04	0.21%	3,079,157
Jun 30, 2026	40.15	40.15	38.65	38.96	38.96	-1.99%	3,131,694
Jun 29, 2026	41.30	41.39	39.54	39.75	39.75	-4.17%	3,891,548
Jun 26, 2026	40.85	41.48	40.74	41.48	41.48	2.32%	3,615,497
Jun 25, 2026	40.44	40.99	40.07	40.54	40.54	0.02%	3,133,588
Jun 24, 2026	40.00	41.00	39.74	40.53	40.53	2.06%	3,210,453
Jun 23, 2026	40.22	40.28	39.49	39.71	39.71	0.18%	2,768,511
Jun 22, 2026	38.83	39.67	38.64	39.64	39.64	0.61%	4,356,906
Jun 18, 2026	39.06	39.61	38.80	39.40	39.40	0.90%	5,457,839
Jun 17, 2026	40.40	40.46	38.61	39.05	39.05	-3.82%	3,417,695
Jun 16, 2026	40.98	41.21	40.33	40.60	40.60	-0.71%	2,299,939
Jun 15, 2026	41.29	42.04	40.61	40.89	40.89	-1.66%	2,801,586
Jun 12, 2026	41.33	41.72	40.49	41.58	41.58	1.59%	3,436,121
Jun 11, 2026	41.06	41.29	40.65	40.93	40.93	0.07%	2,398,876
Jun 10, 2026	40.75	41.17	40.56	40.90	40.90	0.94%	3,380,439
Jun 9, 2026	39.61	40.70	39.61	40.52	40.52	2.30%	4,280,484
Jun 8, 2026	38.76	39.90	38.47	39.61	39.61	1.41%	4,076,401
Jun 5, 2026	38.71	39.35	38.65	39.06	39.06	1.64%	2,675,402
Jun 4, 2026	39.16	39.22	38.04	38.43	38.43	-0.49%	2,810,614
Jun 3, 2026	38.83	38.95	38.35	38.62	38.62	-0.75%	2,676,291
Jun 2, 2026	39.09	39.42	38.68	38.91	38.91	-0.31%	3,442,996
Jun 1, 2026	39.22	40.53	39.02	39.03	39.03	-1.26%	3,722,221
May 29, 2026	40.02	40.35	39.39	39.53	39.53	-1.40%	3,978,783
May 28, 2026	41.18	41.33	40.37	40.57	40.09	-3.10%	3,327,514
May 27, 2026	41.77	42.45	41.70	41.87	41.37	1.55%	2,892,403
May 26, 2026	42.27	42.63	40.83	41.23	40.74	-3.10%	3,367,852
May 22, 2026	42.37	42.94	42.03	42.55	42.05	0.05%	2,107,385
May 21, 2026	42.50	42.97	42.08	42.53	42.03	-0.54%	3,276,278
May 20, 2026	41.81	43.18	41.65	42.76	42.25	1.93%	3,287,386
May 19, 2026	42.00	42.67	41.47	41.95	41.45	0.65%	2,784,687
May 18, 2026	40.94	41.86	40.93	41.68	41.19	2.06%	2,787,317
May 15, 2026	41.15	41.44	40.73	40.84	40.36	0.07%	2,537,067
May 14, 2026	41.79	42.05	40.68	40.81	40.33	-1.47%	2,424,686
May 13, 2026	41.35	41.73	41.11	41.42	40.93	0.19%	2,963,927
May 12, 2026	41.83	41.94	40.70	41.34	40.85	-0.24%	4,624,725
May 11, 2026	42.33	42.47	41.43	41.44	40.95	-2.29%	3,189,339
May 8, 2026	43.29	43.50	42.38	42.41	41.91	-1.67%	3,455,643
May 7, 2026	42.64	43.40	42.57	43.13	42.62	0.87%	3,582,901
May 6, 2026	42.60	43.07	42.37	42.76	42.25	1.35%	2,779,425
May 5, 2026	41.05	42.56	40.90	42.19	41.69	3.58%	3,616,198
May 4, 2026	41.87	41.92	40.64	40.73	40.25	-3.35%	4,417,697
May 1, 2026	42.47	42.55	41.78	42.14	41.64	-1.40%	4,517,448
Apr 30, 2026	43.88	44.04	42.39	42.74	42.23	0.78%	6,385,611
Apr 29, 2026	42.25	42.76	41.85	42.41	41.91	-0.35%	4,609,498
Apr 28, 2026	43.35	43.50	42.16	42.56	42.06	-0.07%	3,222,258
Apr 27, 2026	42.38	43.15	42.16	42.59	42.09	0.35%	3,360,228
Apr 24, 2026	43.06	43.25	41.91	42.44	41.94	-1.00%	2,959,958
Apr 23, 2026	43.00	43.35	42.75	42.87	42.36	0.40%	3,127,929
Apr 22, 2026	43.66	43.88	42.59	42.70	42.19	-2.04%	2,946,962