Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

42.49

+1.36 (3.31%)

At close: Aug 19, 2026, 4:00 PM EDT

42.74

+0.25 (0.59%)

Pre-market: Aug 20, 2026, 8:17 AM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	41.41	43.09	41.36	42.49	42.49	3.31%	3,702,098
Aug 18, 2026	41.18	41.77	40.93	41.13	41.13	0.96%	2,492,427
Aug 17, 2026	42.08	42.37	40.64	40.74	40.74	-4.75%	2,738,600
Aug 14, 2026	41.93	42.84	41.93	42.77	42.77	1.54%	1,352,028
Aug 13, 2026	41.73	42.46	41.70	42.12	42.12	1.32%	1,979,886
Aug 12, 2026	41.69	41.89	41.29	41.57	41.57	-0.98%	1,927,008
Aug 11, 2026	42.00	42.47	41.70	41.98	41.98	-1.27%	2,264,048
Aug 10, 2026	42.72	42.72	41.70	42.52	42.52	-1.96%	2,172,306
Aug 7, 2026	42.24	43.61	42.18	43.37	43.37	2.26%	3,088,857
Aug 6, 2026	43.70	44.50	41.91	42.41	42.41	1.29%	4,824,524
Aug 5, 2026	42.30	42.35	41.61	41.87	41.87	-0.99%	3,197,657
Aug 4, 2026	41.30	42.31	41.30	42.29	42.29	0.88%	2,553,455
Aug 3, 2026	42.12	42.90	41.66	41.92	41.92	0.87%	2,978,853
Jul 31, 2026	41.10	41.75	40.99	41.56	41.56	0.02%	5,459,270
Jul 30, 2026	42.06	42.14	40.96	41.55	41.55	-2.83%	2,867,998
Jul 29, 2026	42.33	43.62	42.13	42.76	42.76	0.59%	3,494,585
Jul 28, 2026	42.02	43.17	41.80	42.51	42.51	3.36%	3,734,061
Jul 27, 2026	40.98	41.70	40.52	41.13	41.13	0.44%	2,841,874
Jul 24, 2026	40.04	41.08	40.01	40.95	40.95	2.27%	2,103,754
Jul 23, 2026	40.68	40.81	39.67	40.04	40.04	-2.44%	2,357,475
Jul 22, 2026	41.37	41.40	40.74	41.04	41.04	0.44%	1,734,262
Jul 21, 2026	41.11	41.60	40.64	40.86	40.86	-1.80%	2,096,381
Jul 20, 2026	40.95	41.68	40.63	41.61	41.61	1.66%	3,127,163
Jul 17, 2026	42.32	43.06	40.76	40.93	40.93	-2.03%	3,127,365
Jul 16, 2026	39.99	41.89	39.88	41.78	41.78	5.48%	3,880,911
Jul 15, 2026	38.80	40.00	38.53	39.61	39.61	1.93%	2,103,520
Jul 14, 2026	39.61	39.75	38.45	38.86	38.86	-2.56%	3,200,897
Jul 13, 2026	39.67	40.50	39.42	39.88	39.88	1.81%	3,073,552
Jul 10, 2026	38.84	39.80	38.75	39.17	39.17	1.11%	3,246,330
Jul 9, 2026	38.64	39.18	38.30	38.74	38.74	-0.13%	2,956,137
Jul 8, 2026	39.86	39.86	38.75	38.79	38.79	-1.22%	3,998,687
Jul 7, 2026	39.93	40.96	39.23	39.27	39.27	1.06%	3,264,904
Jul 6, 2026	39.29	39.60	38.08	38.86	38.86	-2.31%	4,137,215
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