Skip to main content
Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
51.42
+0.19 (0.37%)
At close: Aug 15, 2025, 4:00 PM
51.88
+0.46 (0.89%)
After-hours: Aug 15, 2025, 7:07 PM EDT

TAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202551.4151.7451.1851.4251.420.37%1,510,475
Aug 14, 202551.4051.6250.5651.2351.23-0.93%1,661,049
Aug 13, 202550.7751.9550.6651.7151.711.31%2,565,201
Aug 12, 202550.5551.6550.3551.0451.041.45%2,667,464
Aug 11, 202550.6751.0849.7050.3150.31-0.75%3,348,101
Aug 8, 202549.7851.0449.7550.6950.692.40%2,560,907
Aug 7, 202550.4650.4949.3349.5049.50-1.41%3,500,579
Aug 6, 202549.2150.4048.6850.2150.212.01%3,744,848
Aug 5, 202549.0451.0947.9549.2249.221.25%5,773,846
Aug 4, 202548.2849.1048.1148.6148.610.83%3,762,977
Aug 1, 202549.3149.3948.0948.2148.21-1.05%3,089,589
Jul 31, 202548.4849.2648.0348.7248.72-1.22%4,733,242
Jul 30, 202550.5350.7549.1349.3249.32-2.57%2,244,091
Jul 29, 202549.9850.6649.7550.6250.621.40%2,118,123
Jul 28, 202550.6550.8949.6349.9249.92-2.48%1,996,507
Jul 25, 202551.0751.2750.7751.1951.190.63%1,976,554
Jul 24, 202551.8652.0650.8450.8750.87-2.32%2,377,472
Jul 23, 202551.9452.1551.6252.0852.080.85%2,622,744
Jul 22, 202550.0851.6450.0851.6451.643.36%2,435,139
Jul 21, 202550.2450.4749.8549.9649.96-0.20%1,918,199
Jul 18, 202550.6350.8449.9550.0650.06-0.56%1,903,441
Jul 17, 202549.6450.4149.5650.3450.341.33%2,108,502
Jul 16, 202549.0049.8148.9249.6849.681.28%1,750,004
Jul 15, 202549.4749.6148.9249.0549.05-0.85%2,043,875
Jul 14, 202549.7949.8448.9149.4749.47-1.06%1,656,557
Jul 11, 202549.3050.1949.0450.0050.000.38%1,782,029
Jul 10, 202549.0750.3848.9849.8149.810.52%1,972,495
Jul 9, 202549.3649.8148.9349.5549.550.34%2,234,690
Jul 8, 202548.7249.7248.4949.3849.380.78%2,429,376
Jul 7, 202549.2049.4948.6749.0049.00-0.89%2,422,086
Jul 3, 202549.6750.0049.3349.4449.44-0.20%1,466,374
Jul 2, 202549.3849.8649.0349.5449.540.96%2,909,575
Jul 1, 202548.1949.8448.0249.0749.072.04%3,076,886
Jun 30, 202547.3148.2347.3048.0948.091.37%3,795,647
Jun 27, 202546.9447.5846.9447.4447.440.42%3,322,398
Jun 26, 202547.4248.1547.1947.2447.24-2,633,551
Jun 25, 202548.1348.1947.0547.2447.24-2.03%2,772,708
Jun 24, 202548.1848.7447.9548.2248.220.35%2,846,676
Jun 23, 202547.9048.3447.4148.0548.05-2,881,239
Jun 20, 202548.9749.0547.8348.0548.05-1.56%4,635,606
Jun 18, 202549.4849.8748.7548.8148.81-1.07%3,016,271
Jun 17, 202549.3650.0549.2949.3449.34-0.56%2,988,496
Jun 16, 202551.0051.0049.3649.6249.62-1.92%2,836,278
Jun 13, 202551.2251.4950.4050.5950.59-1.81%1,993,794
Jun 12, 202551.5551.7351.1751.5251.52-0.46%1,815,579
Jun 11, 202552.2452.3051.5451.7651.76-0.86%2,004,237
Jun 10, 202552.1152.5451.8052.2152.210.21%1,611,460
Jun 9, 202552.0952.2851.7452.1052.100.19%2,395,546
Jun 6, 202552.0952.0951.4952.0052.000.27%1,918,892
Jun 5, 202552.7052.7151.5651.8651.40-1.72%2,937,578