Molson Coors Beverage Company (TAP)

NYSE: TAP · Real-Time Price · USD

42.51

+1.38 (3.36%)

At close: Jul 28, 2026, 4:00 PM EDT

42.10

-0.41 (-0.96%)

After-hours: Jul 28, 2026, 4:36 PM EDT

TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.16	43.15	42.16	42.50	-	3.33%	3,730,807
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
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