Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
45.13
+0.50 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
45.47
+0.34 (0.75%)
After-hours: Dec 5, 2025, 7:52 PM EST
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.62 | 44.96 | 45.13 | 45.13 | -0.97% | 2,880,825 |
| Dec 4, 2025 | 46.10 | 46.64 | 45.42 | 45.57 | 45.10 | -1.45% | 2,785,229 |
| Dec 3, 2025 | 46.34 | 47.13 | 46.20 | 46.24 | 45.76 | -0.56% | 4,535,041 |
| Dec 2, 2025 | 46.68 | 46.77 | 45.86 | 46.50 | 46.02 | -0.87% | 5,180,358 |
| Dec 1, 2025 | 46.45 | 47.28 | 46.30 | 46.91 | 46.43 | 0.86% | 3,004,756 |
| Nov 28, 2025 | 46.52 | 46.83 | 46.39 | 46.51 | 46.03 | -0.21% | 1,517,308 |
| Nov 26, 2025 | 46.29 | 47.10 | 46.20 | 46.61 | 46.13 | 0.47% | 2,860,005 |
| Nov 25, 2025 | 46.68 | 47.28 | 46.22 | 46.39 | 45.91 | 0.35% | 3,789,068 |
| Nov 24, 2025 | 45.87 | 46.70 | 45.34 | 46.23 | 45.75 | 0.26% | 18,871,176 |
| Nov 21, 2025 | 45.78 | 46.60 | 45.52 | 46.11 | 45.63 | 1.41% | 4,134,146 |
| Nov 20, 2025 | 45.14 | 45.99 | 45.08 | 45.47 | 45.00 | 0.44% | 2,456,237 |
| Nov 19, 2025 | 45.77 | 46.31 | 45.19 | 45.27 | 44.80 | -2.54% | 2,982,363 |
| Nov 18, 2025 | 45.93 | 46.71 | 45.50 | 46.45 | 45.97 | 1.82% | 2,987,596 |
| Nov 17, 2025 | 46.34 | 46.70 | 45.61 | 45.62 | 45.15 | -1.77% | 3,771,329 |
| Nov 14, 2025 | 46.95 | 47.25 | 45.85 | 46.44 | 45.96 | -0.94% | 2,776,692 |
| Nov 13, 2025 | 46.00 | 47.30 | 45.82 | 46.88 | 46.40 | 1.98% | 4,230,360 |
| Nov 12, 2025 | 47.55 | 47.87 | 45.94 | 45.97 | 45.50 | -2.52% | 4,112,950 |
| Nov 11, 2025 | 47.03 | 47.76 | 46.22 | 47.16 | 46.67 | 0.68% | 2,888,979 |
| Nov 10, 2025 | 46.39 | 47.08 | 46.27 | 46.84 | 46.36 | 1.10% | 2,972,532 |
| Nov 7, 2025 | 44.63 | 46.36 | 44.30 | 46.33 | 45.85 | 5.08% | 4,323,945 |
| Nov 6, 2025 | 44.83 | 45.84 | 44.02 | 44.09 | 43.64 | -2.41% | 4,487,962 |
| Nov 5, 2025 | 43.46 | 45.52 | 43.42 | 45.18 | 44.71 | 3.46% | 4,004,736 |
| Nov 4, 2025 | 43.20 | 45.08 | 42.94 | 43.67 | 43.22 | 1.04% | 5,524,463 |
| Nov 3, 2025 | 43.55 | 43.63 | 42.97 | 43.22 | 42.77 | -1.14% | 3,383,464 |
| Oct 31, 2025 | 43.33 | 43.88 | 42.94 | 43.72 | 43.27 | 0.16% | 2,191,292 |
| Oct 30, 2025 | 43.51 | 44.12 | 43.42 | 43.65 | 43.20 | 0.32% | 2,416,286 |
| Oct 29, 2025 | 44.83 | 44.93 | 43.47 | 43.51 | 43.06 | -3.80% | 2,637,660 |
| Oct 28, 2025 | 45.05 | 45.57 | 44.85 | 45.23 | 44.76 | -0.09% | 1,994,434 |
| Oct 27, 2025 | 45.43 | 45.62 | 45.16 | 45.27 | 44.80 | -0.37% | 2,184,883 |
| Oct 24, 2025 | 45.70 | 45.96 | 45.15 | 45.44 | 44.97 | -0.39% | 2,429,503 |
| Oct 23, 2025 | 46.50 | 46.56 | 45.36 | 45.62 | 45.15 | -2.08% | 1,846,446 |
| Oct 22, 2025 | 46.29 | 47.24 | 46.17 | 46.59 | 46.11 | 0.11% | 1,452,066 |
| Oct 21, 2025 | 46.53 | 46.76 | 46.20 | 46.54 | 46.06 | -0.13% | 2,106,653 |
| Oct 20, 2025 | 47.34 | 47.36 | 46.58 | 46.60 | 46.12 | -1.54% | 1,610,851 |
| Oct 17, 2025 | 47.19 | 47.52 | 46.70 | 47.33 | 46.84 | 0.62% | 1,872,612 |
| Oct 16, 2025 | 46.55 | 47.20 | 46.41 | 47.04 | 46.55 | 1.44% | 1,840,207 |
| Oct 15, 2025 | 46.59 | 47.05 | 45.56 | 46.37 | 45.89 | -0.77% | 2,663,305 |
| Oct 14, 2025 | 45.99 | 46.82 | 45.81 | 46.73 | 46.25 | 1.52% | 2,144,573 |
| Oct 13, 2025 | 45.80 | 46.39 | 45.67 | 46.03 | 45.56 | 0.13% | 2,061,102 |
| Oct 10, 2025 | 46.32 | 46.58 | 45.70 | 45.97 | 45.50 | -0.09% | 2,168,883 |
| Oct 9, 2025 | 45.72 | 46.10 | 45.34 | 46.01 | 45.54 | 0.90% | 2,343,833 |
| Oct 8, 2025 | 46.18 | 46.29 | 45.57 | 45.60 | 45.13 | -1.26% | 2,035,901 |
| Oct 7, 2025 | 46.00 | 46.47 | 45.72 | 46.18 | 45.70 | 1.16% | 2,171,213 |
| Oct 6, 2025 | 46.25 | 46.29 | 45.64 | 45.65 | 45.18 | -1.60% | 2,297,270 |
| Oct 3, 2025 | 46.11 | 46.48 | 46.00 | 46.39 | 45.91 | 0.45% | 1,684,227 |
| Oct 2, 2025 | 45.82 | 46.70 | 45.82 | 46.18 | 45.70 | 0.33% | 2,467,883 |
| Oct 1, 2025 | 45.89 | 46.22 | 45.44 | 46.03 | 45.56 | 1.72% | 2,804,048 |
| Sep 30, 2025 | 45.30 | 45.47 | 44.55 | 45.25 | 44.78 | -1.11% | 2,763,584 |
| Sep 29, 2025 | 44.89 | 45.89 | 44.72 | 45.76 | 45.29 | 2.07% | 2,587,559 |
| Sep 26, 2025 | 44.67 | 45.09 | 44.47 | 44.83 | 44.37 | 0.95% | 2,154,374 |