Molson Coors Beverage Company TAP
40.84 USD +1.28 (+3.24%)
Regular-session close
40.50 -0.34 -0.83%
After hours · Nov 13, 4:03 PM ET
39.82 Day range 40.85
35.95 52-week range 54.38
- YTD
- -12.51%
- 1 year
- -12.88%
TAP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.88 | 40.85 | 39.82 | 40.84 | +1.28 | +3.24% | 2,479,080 |
| Nov 12, 2026 | 40.11 | 40.11 | 39.50 | 39.56 | -0.13 | -0.33% | 2,562,300 |
| Nov 11, 2026 | 39.53 | 39.69 | 38.44 | 39.69 | -0.29 | -0.73% | 4,196,900 |
| Nov 10, 2026 | 39.71 | 40.00 | 39.19 | 39.98 | +0.13 | +0.33% | 3,173,300 |
| Nov 9, 2026 | 39.63 | 40.00 | 38.83 | 39.85 | -0.48 | -1.19% | 4,494,500 |
| Nov 6, 2026 | 39.87 | 40.91 | 39.44 | 40.33 | -1.90 | -4.50% | 4,611,000 |
| Nov 5, 2026 | 42.85 | 43.78 | 41.56 | 42.23 | -0.91 | -2.11% | 4,804,500 |
| Nov 4, 2026 | 43.00 | 44.25 | 42.75 | 43.14 | +1.27 | +3.03% | 5,003,400 |
| Nov 3, 2026 | 42.43 | 42.68 | 41.82 | 41.87 | -1.36 | -3.15% | 3,856,800 |
| Nov 2, 2026 | 40.94 | 43.38 | 40.67 | 43.23 | +3.11 | +7.75% | 7,098,400 |
| Oct 30, 2026 | 40.03 | 40.20 | 39.66 | 40.12 | +0.91 | +2.32% | 3,271,800 |
| Oct 29, 2026 | 39.68 | 39.69 | 38.91 | 39.21 | -0.03 | -0.08% | 1,920,600 |
| Oct 28, 2026 | 39.14 | 39.51 | 38.87 | 39.24 | -0.21 | -0.53% | 2,023,200 |
| Oct 27, 2026 | 39.47 | 39.87 | 39.25 | 39.45 | -0.55 | -1.37% | 2,388,800 |
| Oct 26, 2026 | 40.90 | 40.90 | 39.60 | 40.00 | -1.21 | -2.94% | 3,229,800 |
| Oct 23, 2026 | 41.20 | 41.62 | 40.77 | 41.21 | -0.46 | -1.10% | 2,410,400 |
| Oct 22, 2026 | 39.80 | 41.85 | 39.77 | 41.67 | +2.20 | +5.57% | 3,927,100 |
| Oct 21, 2026 | 39.89 | 39.99 | 39.30 | 39.47 | -0.73 | -1.82% | 1,752,700 |
| Oct 20, 2026 | 39.78 | 40.34 | 39.67 | 40.20 | +0.87 | +2.21% | 3,336,600 |
| Oct 19, 2026 | 39.17 | 39.44 | 38.91 | 39.33 | -0.19 | -0.48% | 2,626,900 |
| Oct 16, 2026 | 39.49 | 39.84 | 39.25 | 39.52 | +0.49 | +1.26% | 3,179,600 |
| Oct 15, 2026 | 39.08 | 39.95 | 38.77 | 39.03 | +0.40 | +1.04% | 3,259,600 |
| Oct 14, 2026 | 38.51 | 38.72 | 37.76 | 38.63 | +0.11 | +0.29% | 2,532,800 |
| Oct 13, 2026 | 38.55 | 38.85 | 37.91 | 38.52 | +0.38 | +1.00% | 2,515,300 |
| Oct 12, 2026 | 37.19 | 38.46 | 37.11 | 38.14 | +0.94 | +2.53% | 3,014,400 |
| Oct 9, 2026 | 37.61 | 37.76 | 36.97 | 37.20 | -0.72 | -1.90% | 2,281,500 |
| Oct 8, 2026 | 37.00 | 38.05 | 36.85 | 37.92 | +0.97 | +2.63% | 3,807,500 |
| Oct 7, 2026 | 36.81 | 37.52 | 36.81 | 36.95 | +0.04 | +0.11% | 3,845,700 |
| Oct 6, 2026 | 36.40 | 37.58 | 36.33 | 36.91 | +0.39 | +1.07% | 3,305,600 |
| Oct 5, 2026 | 36.78 | 36.89 | 35.99 | 36.52 | -0.34 | -0.92% | 3,913,500 |
| Oct 2, 2026 | 37.26 | 37.35 | 36.50 | 36.86 | -0.25 | -0.67% | 3,411,500 |
| Oct 1, 2026 | 36.35 | 37.13 | 36.07 | 37.11 | +0.64 | +1.75% | 3,140,800 |
| Sep 30, 2026 | 36.20 | 36.87 | 35.89 | 36.47 | +0.46 | +1.28% | 3,726,300 |
| Sep 29, 2026 | 35.87 | 36.39 | 35.73 | 36.01 | -0.26 | -0.72% | 2,974,900 |
| Sep 28, 2026 | 35.76 | 36.28 | 35.52 | 36.27 | +0.32 | +0.89% | 4,145,800 |
| Sep 25, 2026 | 36.12 | 36.42 | 35.67 | 35.95 | -0.40 | -1.10% | 3,256,400 |
| Sep 24, 2026 | 36.98 | 37.30 | 36.28 | 36.35 | -0.27 | -0.74% | 2,915,400 |
| Sep 23, 2026 | 36.88 | 37.00 | 36.14 | 36.62 | -0.26 | -0.70% | 3,310,100 |
| Sep 22, 2026 | 38.00 | 38.46 | 36.88 | 36.88 | -0.68 | -1.81% | 3,590,700 |
| Sep 21, 2026 | 37.50 | 38.12 | 37.20 | 37.56 | +0.03 | +0.08% | 4,273,900 |
| Sep 18, 2026 | 38.75 | 38.85 | 37.31 | 37.53 | -1.55 | -3.97% | 49,898,300 |
| Sep 17, 2026 | 39.28 | 39.64 | 39.00 | 39.08 | -0.03 | -0.08% | 3,284,600 |
| Sep 16, 2026 | 39.25 | 39.43 | 38.93 | 39.11 | -0.16 | -0.41% | 3,348,900 |
| Sep 15, 2026 | 38.70 | 39.73 | 38.60 | 39.27 | +0.19 | +0.49% | 3,441,100 |
| Sep 14, 2026 | 39.47 | 39.73 | 38.73 | 39.08 | +0.15 | +0.39% | 3,686,000 |
| Sep 11, 2026 | 38.98 | 39.02 | 38.31 | 38.93 | +0.49 | +1.27% | 2,597,600 |
| Sep 10, 2026 | 38.63 | 38.83 | 37.76 | 38.44 | -0.04 | -0.10% | 3,067,900 |
| Sep 9, 2026 | 38.62 | 39.19 | 38.45 | 38.48 | -0.36 | -0.93% | 2,938,600 |
| Sep 8, 2026 | 40.25 | 41.27 | 38.62 | 38.84 | -1.66 | -4.10% | 4,949,400 |
| Sep 4, 2026 | 40.34 | 41.04 | 40.32 | 40.50 | -0.07 | -0.17% | 1,989,400 |
| Sep 3, 2026 | 40.91 | 40.95 | 40.30 | 40.57 | +0.03 | +0.07% | 2,737,400 |
| Sep 2, 2026 | 40.02 | 41.18 | 39.81 | 40.54 | +0.78 | +1.96% | 2,748,200 |
| Sep 1, 2026 | 39.78 | 40.13 | 39.57 | 39.76 | 0.00 | 0.00% | 2,388,900 |
| Aug 31, 2026 | 41.28 | 41.28 | 39.59 | 39.76 | -1.70 | -4.10% | 4,788,200 |
| Aug 28, 2026 | 41.41 | 41.95 | 41.16 | 41.46 | -0.20 | -0.48% | 2,005,000 |
| Aug 27, 2026 | 41.50 | 42.12 | 41.29 | 41.66 | -0.43 | -1.02% | 2,386,500 |
| Aug 26, 2026 | 42.18 | 42.45 | 41.88 | 42.09 | +0.08 | +0.19% | 2,338,500 |
| Aug 25, 2026 | 42.64 | 42.69 | 41.79 | 42.01 | -0.98 | -2.28% | 2,102,200 |
| Aug 24, 2026 | 43.19 | 43.92 | 42.83 | 42.99 | +0.05 | +0.12% | 2,029,100 |
| Aug 21, 2026 | 42.59 | 43.02 | 42.22 | 42.94 | +0.33 | +0.77% | 1,714,400 |
| Aug 20, 2026 | 41.96 | 42.78 | 41.49 | 42.61 | +0.12 | +0.28% | 2,623,200 |
| Aug 19, 2026 | 41.41 | 43.09 | 41.36 | 42.49 | +1.36 | +3.31% | 3,702,100 |
| Aug 18, 2026 | 41.18 | 41.77 | 40.93 | 41.13 | +0.39 | +0.96% | 2,528,900 |
| Aug 17, 2026 | 42.08 | 42.37 | 40.64 | 40.74 | -2.03 | -4.75% | 2,739,700 |
| Aug 14, 2026 | 41.93 | 42.84 | 41.93 | 42.77 | +0.65 | +1.54% | 1,352,200 |
65 days, newest first. Daily bars as drawn on the TAP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.