Molson Coors Beverage Company Class B TAP
NYSE · United States · Consumer Non-Durables
$37.11+0.64 (+1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.49 | +0.04% | $36.35 | $36.64 | $36.07 | 979.54K |
| 2026-09-30 | $36.47 | +1.28% | $36.20 | $36.87 | $35.89 | 3.73M |
| 2026-09-29 | $36.01 | -0.72% | $35.87 | $36.39 | $35.73 | 2.97M |
| 2026-09-28 | $36.27 | +0.89% | $35.76 | $36.28 | $35.52 | 4.15M |
| 2026-09-25 | $35.95 | -1.10% | $36.12 | $36.42 | $35.67 | 3.26M |
| 2026-09-24 | $36.35 | -0.74% | $36.98 | $37.30 | $36.28 | 2.92M |
| 2026-09-23 | $36.62 | -0.70% | $36.88 | $37.00 | $36.14 | 3.31M |
| 2026-09-22 | $36.88 | -1.81% | $38.00 | $38.46 | $36.88 | 3.59M |
| 2026-09-21 | $37.56 | +0.08% | $37.50 | $38.12 | $37.20 | 4.27M |
| 2026-09-18 | $37.53 | -3.97% | $38.75 | $38.85 | $37.31 | 49.90M |
| 2026-09-17 | $39.08 | -0.08% | $39.28 | $39.64 | $39.00 | 3.28M |
| 2026-09-16 | $39.11 | -0.41% | $39.25 | $39.43 | $38.93 | 3.35M |
| 2026-09-15 | $39.27 | +0.49% | $38.70 | $39.73 | $38.60 | 3.44M |
| 2026-09-14 | $39.08 | +0.39% | $39.47 | $39.73 | $38.73 | 3.69M |
| 2026-09-11 | $38.93 | +1.27% | $38.98 | $39.02 | $38.31 | 2.60M |
| 2026-09-10 | $38.44 | -0.10% | $38.63 | $38.83 | $37.76 | 3.07M |
| 2026-09-09 | $38.48 | -0.93% | $38.62 | $39.19 | $38.45 | 2.94M |
| 2026-09-08 | $38.84 | -4.10% | $40.25 | $41.27 | $38.62 | 4.95M |
| 2026-09-04 | $40.50 | -0.17% | $40.34 | $41.04 | $40.32 | 1.99M |
| 2026-09-03 | $40.57 | +0.07% | $40.91 | $40.95 | $40.30 | 2.74M |
| 2026-09-02 | $40.54 | +1.96% | $40.02 | $41.18 | $39.81 | 2.75M |
| 2026-09-01 | $39.76 | 0.00% | $39.78 | $40.13 | $39.57 | 2.39M |
| 2026-08-31 | $39.76 | -4.10% | $41.28 | $41.28 | $39.59 | 4.79M |
| 2026-08-28 | $41.46 | -0.48% | $41.41 | $41.95 | $41.16 | 2.01M |
| 2026-08-27 | $41.66 | -1.02% | $41.50 | $42.12 | $41.29 | 2.39M |
| 2026-08-26 | $42.09 | +0.19% | $42.18 | $42.45 | $41.88 | 2.34M |
| 2026-08-25 | $42.01 | -2.28% | $42.64 | $42.69 | $41.79 | 2.10M |
| 2026-08-24 | $42.99 | +0.12% | $43.19 | $43.92 | $42.83 | 2.03M |
| 2026-08-21 | $42.94 | +0.77% | $42.59 | $43.02 | $42.22 | 1.71M |
| 2026-08-20 | $42.61 | +0.28% | $41.96 | $42.78 | $41.49 | 2.62M |
| 2026-08-19 | $42.49 | +3.31% | $41.41 | $43.09 | $41.36 | 3.70M |
| 2026-08-18 | $41.13 | +0.96% | $41.18 | $41.77 | $40.93 | 2.53M |
| 2026-08-17 | $40.74 | -4.75% | $42.08 | $42.37 | $40.64 | 2.74M |
| 2026-08-14 | $42.77 | +1.54% | $41.93 | $42.84 | $41.93 | 1.35M |
| 2026-08-13 | $42.12 | +1.32% | $41.73 | $42.46 | $41.70 | 1.98M |
| 2026-08-12 | $41.57 | -0.98% | $41.69 | $41.89 | $41.29 | 1.96M |
| 2026-08-11 | $41.98 | -1.27% | $42.00 | $42.47 | $41.70 | 2.27M |
| 2026-08-10 | $42.52 | -1.96% | $42.72 | $42.72 | $41.70 | 2.21M |
| 2026-08-07 | $43.37 | +2.26% | $42.24 | $43.61 | $42.18 | 3.22M |
| 2026-08-06 | $42.41 | +1.29% | $43.70 | $44.50 | $41.91 | 4.86M |
| 2026-08-05 | $41.87 | -0.99% | $42.30 | $42.35 | $41.61 | 3.30M |
| 2026-08-04 | $42.29 | +0.88% | $41.30 | $42.31 | $41.30 | 2.57M |
| 2026-08-03 | $41.92 | +0.87% | $42.12 | $42.90 | $41.66 | 2.98M |
| 2026-07-31 | $41.56 | +0.02% | $41.10 | $41.75 | $40.99 | 5.46M |
| 2026-07-30 | $41.55 | -2.83% | $42.06 | $42.14 | $40.96 | 2.87M |
| 2026-07-29 | $42.76 | +0.59% | $42.33 | $43.62 | $42.13 | 3.51M |
| 2026-07-28 | $42.51 | +3.36% | $42.02 | $43.17 | $41.80 | 3.73M |
| 2026-07-27 | $41.13 | +0.44% | $40.98 | $41.70 | $40.52 | 2.84M |
| 2026-07-24 | $40.95 | +2.27% | $40.04 | $41.08 | $40.01 | 2.10M |
| 2026-07-23 | $40.04 | -2.44% | $40.68 | $40.81 | $39.67 | 2.39M |
| 2026-07-22 | $41.04 | +0.44% | $41.37 | $41.40 | $40.74 | 1.73M |
| 2026-07-21 | $40.86 | -1.80% | $41.11 | $41.60 | $40.64 | 2.18M |
| 2026-07-20 | $41.61 | +1.66% | $40.95 | $41.68 | $40.63 | 3.13M |
| 2026-07-17 | $40.93 | -2.03% | $42.32 | $43.06 | $40.76 | 3.13M |
| 2026-07-16 | $41.78 | +5.48% | $39.99 | $41.89 | $39.88 | 3.90M |
| 2026-07-15 | $39.61 | +1.93% | $38.80 | $40.00 | $38.53 | 2.10M |
| 2026-07-14 | $38.86 | -2.56% | $39.61 | $39.75 | $38.45 | 3.22M |
| 2026-07-13 | $39.88 | +1.81% | $39.67 | $40.50 | $39.42 | 3.08M |
| 2026-07-10 | $39.17 | +1.11% | $38.84 | $39.80 | $38.75 | 3.25M |
| 2026-07-09 | $38.74 | -0.13% | $38.64 | $39.18 | $38.30 | 2.96M |
| 2026-07-08 | $38.79 | -1.22% | $39.86 | $39.86 | $38.75 | 4.02M |
| 2026-07-07 | $39.27 | +1.06% | $39.93 | $40.96 | $39.23 | 3.27M |
| 2026-07-06 | $38.86 | -2.31% | $39.29 | $39.60 | $38.08 | 4.14M |
| 2026-07-02 | $39.78 | +1.90% | $39.56 | $40.15 | $39.36 | 2.79M |
| 2026-07-01 | $39.04 | +0.21% | $39.27 | $39.84 | $38.78 | 3.08M |
| 2026-06-30 | $38.96 | -1.99% | $40.15 | $40.15 | $38.65 | 3.16M |
| 2026-06-29 | $39.75 | -4.17% | $41.30 | $41.39 | $39.54 | 3.96M |
| 2026-06-26 | $41.48 | +2.32% | $40.85 | $41.48 | $40.74 | 4.00M |
| 2026-06-25 | $40.54 | +0.02% | $40.44 | $40.99 | $40.07 | 3.20M |
| 2026-06-24 | $40.53 | +2.06% | $40.00 | $41.00 | $39.74 | 3.25M |
| 2026-06-23 | $39.71 | +0.18% | $40.22 | $40.28 | $39.49 | 2.80M |
| 2026-06-22 | $39.64 | +0.61% | $38.83 | $39.67 | $38.64 | 4.39M |
| 2026-06-18 | $39.40 | +0.90% | $39.06 | $39.61 | $38.80 | 5.70M |
| 2026-06-17 | $39.05 | -3.82% | $40.40 | $40.46 | $38.61 | 3.42M |
| 2026-06-16 | $40.60 | -0.71% | $40.98 | $41.21 | $40.33 | 2.30M |
| 2026-06-15 | $40.89 | -1.66% | $41.29 | $42.04 | $40.61 | 2.80M |
| 2026-06-12 | $41.58 | +1.59% | $41.33 | $41.72 | $40.49 | 3.60M |
| 2026-06-11 | $40.93 | +0.07% | $41.06 | $41.29 | $40.65 | 2.40M |
| 2026-06-10 | $40.90 | +0.94% | $40.75 | $41.17 | $40.56 | 3.45M |
| 2026-06-09 | $40.52 | +2.30% | $39.61 | $40.70 | $39.61 | 4.33M |
| 2026-06-08 | $39.61 | +1.41% | $38.76 | $39.90 | $38.47 | 4.14M |
| 2026-06-05 | $39.06 | +1.64% | $38.71 | $39.35 | $38.65 | 2.71M |
| 2026-06-04 | $38.43 | -0.49% | $39.16 | $39.22 | $38.04 | 2.90M |
| 2026-06-03 | $38.62 | -0.75% | $38.83 | $38.95 | $38.35 | 2.68M |
| 2026-06-02 | $38.91 | -0.31% | $39.09 | $39.42 | $38.68 | 3.48M |
| 2026-06-01 | $39.03 | -1.26% | $39.22 | $40.53 | $39.02 | 3.76M |
| 2026-05-29 | $39.53 | -2.56% | $40.02 | $40.35 | $39.39 | 4.11M |
| 2026-05-28 | $40.57 | -3.10% | $41.18 | $41.33 | $40.37 | 3.33M |
| 2026-05-27 | $41.87 | +1.55% | $41.77 | $42.45 | $41.70 | 2.89M |
| 2026-05-26 | $41.23 | -3.10% | $42.27 | $42.63 | $40.83 | 3.37M |