Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
47.44
+0.20 (0.42%)
At close: Jun 27, 2025, 4:00 PM
47.16
-0.28 (-0.59%)
After-hours: Jun 27, 2025, 7:55 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.94 | 47.58 | 46.94 | 47.44 | 47.44 | 0.42% | 3,322,398 |
| Jun 26, 2025 | 47.42 | 48.15 | 47.19 | 47.24 | 47.24 | - | 2,633,551 |
| Jun 25, 2025 | 48.13 | 48.19 | 47.05 | 47.24 | 47.24 | -2.03% | 2,772,708 |
| Jun 24, 2025 | 48.18 | 48.74 | 47.95 | 48.22 | 48.22 | 0.35% | 2,846,676 |
| Jun 23, 2025 | 47.90 | 48.34 | 47.41 | 48.05 | 48.05 | - | 2,881,239 |
| Jun 20, 2025 | 48.97 | 49.05 | 47.83 | 48.05 | 48.05 | -1.56% | 4,635,606 |
| Jun 18, 2025 | 49.48 | 49.87 | 48.75 | 48.81 | 48.81 | -1.07% | 3,016,271 |
| Jun 17, 2025 | 49.36 | 50.05 | 49.29 | 49.34 | 49.34 | -0.56% | 2,988,496 |
| Jun 16, 2025 | 51.00 | 51.00 | 49.36 | 49.62 | 49.62 | -1.92% | 2,836,278 |
| Jun 13, 2025 | 51.22 | 51.49 | 50.40 | 50.59 | 50.59 | -1.81% | 1,993,794 |
| Jun 12, 2025 | 51.55 | 51.73 | 51.17 | 51.52 | 51.52 | -0.46% | 1,815,579 |
| Jun 11, 2025 | 52.24 | 52.30 | 51.54 | 51.76 | 51.76 | -0.86% | 2,004,237 |
| Jun 10, 2025 | 52.11 | 52.54 | 51.80 | 52.21 | 52.21 | 0.21% | 1,611,460 |
| Jun 9, 2025 | 52.09 | 52.28 | 51.74 | 52.10 | 52.10 | 0.19% | 2,395,546 |
| Jun 6, 2025 | 52.09 | 52.09 | 51.49 | 52.00 | 52.00 | 0.27% | 1,918,892 |
| Jun 5, 2025 | 52.70 | 52.71 | 51.56 | 51.86 | 51.40 | -1.72% | 2,937,578 |
| Jun 4, 2025 | 52.73 | 53.27 | 52.39 | 52.77 | 52.30 | - | 1,907,602 |
| Jun 3, 2025 | 52.73 | 52.98 | 51.67 | 52.77 | 52.30 | -0.19% | 2,401,866 |
| Jun 2, 2025 | 53.15 | 53.33 | 52.25 | 52.87 | 52.40 | -1.34% | 2,116,218 |
| May 30, 2025 | 53.67 | 53.87 | 53.20 | 53.59 | 53.11 | -0.20% | 3,500,612 |
| May 29, 2025 | 53.06 | 53.81 | 52.35 | 53.70 | 53.22 | 1.40% | 2,623,424 |
| May 28, 2025 | 53.95 | 54.18 | 52.91 | 52.96 | 52.49 | -2.27% | 2,981,373 |
| May 27, 2025 | 54.45 | 54.48 | 53.85 | 54.19 | 53.71 | 0.33% | 2,520,891 |
| May 23, 2025 | 54.03 | 54.58 | 53.77 | 54.01 | 53.53 | -0.55% | 2,179,402 |
| May 22, 2025 | 55.48 | 55.69 | 54.20 | 54.31 | 53.82 | -2.39% | 3,318,819 |
| May 21, 2025 | 56.67 | 56.82 | 55.41 | 55.64 | 55.14 | -2.30% | 3,272,076 |
| May 20, 2025 | 56.49 | 57.57 | 56.45 | 56.95 | 56.44 | 0.60% | 2,616,843 |
| May 19, 2025 | 56.65 | 56.95 | 55.97 | 56.61 | 56.10 | -0.42% | 2,668,108 |
| May 16, 2025 | 56.58 | 56.88 | 56.20 | 56.85 | 56.34 | 1.03% | 2,228,735 |
| May 15, 2025 | 55.72 | 56.54 | 55.47 | 56.27 | 55.77 | 1.41% | 3,116,952 |
| May 14, 2025 | 55.02 | 55.74 | 54.93 | 55.49 | 54.99 | 0.56% | 3,284,469 |
| May 13, 2025 | 54.95 | 55.58 | 54.69 | 55.18 | 54.69 | 0.42% | 3,421,513 |
| May 12, 2025 | 55.22 | 55.63 | 54.22 | 54.95 | 54.46 | 0.59% | 4,661,384 |
| May 9, 2025 | 54.00 | 55.43 | 54.00 | 54.63 | 54.14 | 0.68% | 3,314,463 |
| May 8, 2025 | 52.35 | 55.12 | 51.10 | 54.26 | 53.77 | -4.54% | 6,871,235 |
| May 7, 2025 | 57.46 | 57.46 | 56.53 | 56.84 | 56.33 | -0.11% | 3,406,581 |
| May 6, 2025 | 57.03 | 57.24 | 56.49 | 56.90 | 56.39 | -0.94% | 2,051,221 |
| May 5, 2025 | 57.46 | 57.80 | 56.99 | 57.44 | 56.93 | -0.21% | 1,785,213 |
| May 2, 2025 | 57.94 | 58.01 | 57.37 | 57.56 | 57.04 | 0.54% | 1,859,859 |
| May 1, 2025 | 57.55 | 57.82 | 56.97 | 57.25 | 56.74 | -0.49% | 1,701,370 |
| Apr 30, 2025 | 57.39 | 57.73 | 56.46 | 57.53 | 57.02 | 0.82% | 2,425,540 |
| Apr 29, 2025 | 56.37 | 57.09 | 56.07 | 57.06 | 56.55 | 0.63% | 1,734,771 |
| Apr 28, 2025 | 56.96 | 57.51 | 56.44 | 56.70 | 56.19 | -0.18% | 1,519,976 |
| Apr 25, 2025 | 58.35 | 58.40 | 56.31 | 56.80 | 56.29 | -2.66% | 2,273,068 |
| Apr 24, 2025 | 58.43 | 58.65 | 57.95 | 58.35 | 57.83 | -0.60% | 1,296,402 |
| Apr 23, 2025 | 59.31 | 59.54 | 57.93 | 58.70 | 58.17 | -0.51% | 2,052,270 |
| Apr 22, 2025 | 58.41 | 59.36 | 58.23 | 59.00 | 58.47 | 1.85% | 1,714,685 |
| Apr 21, 2025 | 58.70 | 58.70 | 56.72 | 57.93 | 57.41 | -1.40% | 1,914,966 |
| Apr 17, 2025 | 59.28 | 59.70 | 58.68 | 58.75 | 58.22 | 0.07% | 1,549,258 |
| Apr 16, 2025 | 60.03 | 60.84 | 58.62 | 58.71 | 58.18 | -1.34% | 1,893,122 |