Molson Coors Beverage CompanyTAPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $47.58 | $48.25 | $47.26 | $48.13 | 2.56M |
| 1/8/2026 | $46.04 | $47.90 | $45.84 | $47.25 | 3.60M |
| 1/7/2026 | $46.21 | $46.29 | $45.51 | $45.94 | 2.87M |
| 1/6/2026 | $46.15 | $46.45 | $45.85 | $46.19 | 4.24M |
| 1/5/2026 | $46.84 | $47.11 | $45.48 | $46.31 | 3.29M |
| 1/2/2026 | $47.01 | $47.61 | $46.44 | $47.40 | 2.76M |
| 12/31/2025 | $46.78 | $47.09 | $46.56 | $46.68 | 1.74M |
| 12/30/2025 | $46.56 | $46.88 | $46.35 | $46.80 | 2.28M |
| 12/29/2025 | $46.09 | $46.72 | $45.91 | $46.61 | 2.58M |
| 12/26/2025 | $46.32 | $46.47 | $46.00 | $46.42 | 2.04M |
| 12/24/2025 | $46.01 | $46.43 | $45.87 | $46.33 | 1.10M |
| 12/23/2025 | $46.88 | $46.88 | $45.70 | $46.03 | 2.46M |
| 12/22/2025 | $47.52 | $47.52 | $46.13 | $46.55 | 3.60M |
| 12/19/2025 | $48.05 | $48.34 | $47.64 | $47.68 | 4.97M |
| 12/18/2025 | $47.88 | $48.35 | $47.60 | $47.69 | 2.47M |
| 12/17/2025 | $47.80 | $48.52 | $47.75 | $48.06 | 2.19M |
| 12/16/2025 | $47.76 | $48.69 | $47.57 | $47.81 | 2.89M |
| 12/15/2025 | $47.61 | $47.81 | $45.12 | $47.67 | 3.66M |
| 12/12/2025 | $47.25 | $47.70 | $47.17 | $47.60 | 2.27M |
| 12/11/2025 | $47.02 | $47.67 | $46.98 | $47.06 | 2.40M |
| 12/10/2025 | $45.61 | $46.89 | $45.28 | $46.85 | 4.32M |
| 12/9/2025 | $46.52 | $46.78 | $45.00 | $45.22 | 2.75M |
| 12/8/2025 | $45.20 | $46.79 | $44.88 | $46.62 | 4.84M |
| 12/5/2025 | $45.00 | $45.62 | $44.96 | $45.13 | 2.88M |
| 12/4/2025 | $46.10 | $46.64 | $45.42 | $45.57 | 2.90M |
| 12/3/2025 | $46.34 | $47.13 | $46.20 | $46.24 | 4.54M |
| 12/2/2025 | $46.68 | $46.77 | $45.86 | $46.50 | 5.18M |
| 12/1/2025 | $46.45 | $47.28 | $46.30 | $46.91 | 3.00M |
| 11/28/2025 | $46.52 | $46.83 | $46.39 | $46.51 | 1.52M |
| 11/26/2025 | $46.29 | $47.10 | $46.20 | $46.61 | 2.86M |
| 11/25/2025 | $46.68 | $47.28 | $46.22 | $46.39 | 3.79M |
| 11/24/2025 | $45.87 | $46.70 | $45.34 | $46.23 | 18.87M |
| 11/21/2025 | $45.78 | $46.60 | $45.52 | $46.11 | 4.13M |
| 11/20/2025 | $45.14 | $45.99 | $45.08 | $45.47 | 2.46M |
| 11/19/2025 | $45.77 | $46.31 | $45.19 | $45.27 | 2.98M |
| 11/18/2025 | $45.93 | $46.71 | $45.50 | $46.45 | 2.99M |
| 11/17/2025 | $46.34 | $46.70 | $45.61 | $45.62 | 3.77M |
| 11/14/2025 | $46.95 | $47.25 | $45.85 | $46.44 | 2.78M |
| 11/13/2025 | $46.00 | $47.30 | $45.82 | $46.88 | 4.23M |
| 11/12/2025 | $47.55 | $47.87 | $45.94 | $45.97 | 4.11M |
| 11/11/2025 | $47.03 | $47.76 | $46.22 | $47.16 | 2.89M |
| 11/10/2025 | $46.39 | $47.08 | $46.27 | $46.84 | 2.97M |
| 11/7/2025 | $44.63 | $46.36 | $44.30 | $46.33 | 4.32M |
| 11/6/2025 | $44.83 | $45.84 | $44.02 | $44.09 | 4.49M |
| 11/5/2025 | $43.46 | $45.52 | $43.42 | $45.18 | 4.00M |
| 11/4/2025 | $43.20 | $45.08 | $42.94 | $43.67 | 5.52M |
| 11/3/2025 | $43.55 | $43.63 | $42.97 | $43.22 | 3.38M |
| 10/31/2025 | $43.33 | $43.88 | $42.94 | $43.72 | 2.19M |
| 10/30/2025 | $43.51 | $44.12 | $43.42 | $43.65 | 2.42M |
| 10/29/2025 | $44.83 | $44.93 | $43.47 | $43.51 | 2.64M |
| 10/28/2025 | $45.05 | $45.57 | $44.85 | $45.23 | 1.99M |
| 10/27/2025 | $45.43 | $45.62 | $45.16 | $45.27 | 2.18M |
| 10/24/2025 | $45.70 | $45.96 | $45.15 | $45.44 | 2.43M |
| 10/23/2025 | $46.50 | $46.56 | $45.36 | $45.62 | 1.85M |
| 10/22/2025 | $46.29 | $47.24 | $46.17 | $46.59 | 1.45M |
| 10/21/2025 | $46.53 | $46.76 | $46.20 | $46.54 | 2.11M |
| 10/20/2025 | $47.34 | $47.36 | $46.58 | $46.60 | 1.61M |
| 10/17/2025 | $47.19 | $47.52 | $46.70 | $47.33 | 1.87M |
| 10/16/2025 | $46.55 | $47.20 | $46.41 | $47.04 | 1.84M |
| 10/15/2025 | $46.59 | $47.05 | $45.56 | $46.37 | 2.66M |
| 10/14/2025 | $45.99 | $46.82 | $45.81 | $46.73 | 2.14M |
| 10/13/2025 | $45.80 | $46.39 | $45.67 | $46.03 | 2.06M |