Molson Coors Beverage CompanyTAPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $48.56 | $49.41 | $48.33 | $48.59 | 3.95M |
| 2/27/2026 | $48.11 | $49.34 | $48.04 | $48.99 | 2.40M |
| 2/26/2026 | $47.91 | $48.36 | $47.64 | $48.04 | 2.77M |
| 2/25/2026 | $48.47 | $48.86 | $46.98 | $47.51 | 4.41M |
| 2/24/2026 | $49.54 | $50.16 | $49.30 | $49.89 | 2.67M |
| 2/23/2026 | $49.78 | $50.03 | $49.21 | $49.47 | 3.02M |
| 2/20/2026 | $48.76 | $49.88 | $48.22 | $49.86 | 3.43M |
| 2/19/2026 | $47.61 | $48.80 | $46.30 | $48.35 | 7.04M |
| 2/18/2026 | $50.56 | $52.03 | $50.44 | $50.82 | 4.48M |
| 2/17/2026 | $53.26 | $53.76 | $50.52 | $50.90 | 5.35M |
| 2/13/2026 | $53.89 | $54.48 | $52.95 | $53.22 | 3.71M |
| 2/12/2026 | $53.33 | $54.82 | $53.20 | $54.38 | 4.98M |
| 2/11/2026 | $51.70 | $53.33 | $51.35 | $53.27 | 3.09M |
| 2/10/2026 | $51.05 | $52.44 | $50.72 | $52.03 | 2.46M |
| 2/9/2026 | $51.92 | $52.36 | $50.65 | $50.87 | 2.81M |
| 2/6/2026 | $51.12 | $51.89 | $51.06 | $51.76 | 2.27M |
| 2/5/2026 | $51.75 | $51.88 | $50.83 | $51.13 | 2.36M |
| 2/4/2026 | $49.84 | $51.57 | $49.73 | $51.31 | 3.68M |
| 2/3/2026 | $48.20 | $50.29 | $48.20 | $49.32 | 2.82M |
| 2/2/2026 | $48.21 | $48.61 | $47.66 | $48.43 | 2.54M |
| 1/30/2026 | $47.87 | $48.16 | $47.63 | $48.04 | 2.43M |
| 1/29/2026 | $47.90 | $48.61 | $47.36 | $47.57 | 4.38M |
| 1/28/2026 | $48.36 | $49.29 | $47.60 | $47.74 | 2.64M |
| 1/27/2026 | $48.99 | $49.37 | $48.36 | $48.46 | 3.31M |
| 1/26/2026 | $49.56 | $49.74 | $49.05 | $49.14 | 2.58M |
| 1/23/2026 | $49.64 | $50.02 | $49.01 | $49.35 | 2.33M |
| 1/22/2026 | $50.31 | $50.70 | $49.53 | $49.76 | 2.31M |
| 1/21/2026 | $50.00 | $50.47 | $49.56 | $50.43 | 2.73M |
| 1/20/2026 | $48.64 | $50.14 | $48.13 | $50.00 | 3.50M |
| 1/16/2026 | $49.90 | $50.21 | $48.76 | $48.95 | 2.66M |
| 1/15/2026 | $50.28 | $50.69 | $49.65 | $50.64 | 2.21M |
| 1/14/2026 | $49.31 | $50.59 | $49.30 | $50.49 | 2.39M |
| 1/13/2026 | $48.72 | $49.37 | $48.52 | $49.20 | 2.05M |
| 1/12/2026 | $48.48 | $49.33 | $48.47 | $48.85 | 3.30M |
| 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 |