Molson Coors Beverage (TAP)
NYSE: TAP
· Real-Time Price · USD
49.91
0.10 (0.20%)
At close: Sep 04, 2025, 3:59 PM
49.96
0.10%
After-hours: Sep 04, 2025, 08:00 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.97 | 50.06 | 49.50 | 49.91 | 49.91 | 0.20% | 1,422,133 |
| Sep 3, 2025 | 50.08 | 50.22 | 49.63 | 49.81 | 49.81 | -0.88% | 2,477,502 |
| Sep 2, 2025 | 49.55 | 50.40 | 49.42 | 50.25 | 50.25 | -0.48% | 2,358,200 |
| Aug 29, 2025 | 50.40 | 50.94 | 50.14 | 50.49 | 50.49 | 0.54% | 1,714,647 |
| Aug 28, 2025 | 51.39 | 51.39 | 49.79 | 50.22 | 50.22 | -1.78% | 2,054,213 |
| Aug 27, 2025 | 50.27 | 51.29 | 50.27 | 51.13 | 51.13 | 1.59% | 2,029,895 |
| Aug 26, 2025 | 51.28 | 51.43 | 50.25 | 50.33 | 50.33 | -2.48% | 2,653,000 |
| Aug 25, 2025 | 52.58 | 52.81 | 51.44 | 51.61 | 51.61 | -2.27% | 1,440,682 |
| Aug 22, 2025 | 51.95 | 52.94 | 51.81 | 52.81 | 52.81 | 2.07% | 1,717,485 |
| Aug 21, 2025 | 50.99 | 51.83 | 50.61 | 51.74 | 51.74 | 0.82% | 2,213,800 |
| Aug 20, 2025 | 51.77 | 52.13 | 51.25 | 51.32 | 51.32 | -0.45% | 2,510,457 |
| Aug 19, 2025 | 51.15 | 52.15 | 51.14 | 51.55 | 51.55 | 0.84% | 1,942,700 |
| Aug 18, 2025 | 51.31 | 51.61 | 50.99 | 51.12 | 51.12 | -0.58% | 2,091,910 |
| Aug 15, 2025 | 51.41 | 51.74 | 51.18 | 51.42 | 51.42 | 0.37% | 1,514,100 |
| Aug 14, 2025 | 51.40 | 51.62 | 50.56 | 51.23 | 51.23 | -0.93% | 1,661,049 |
| Aug 13, 2025 | 50.77 | 51.95 | 50.66 | 51.71 | 51.71 | 1.31% | 2,565,201 |
| Aug 12, 2025 | 50.55 | 51.65 | 50.35 | 51.04 | 51.04 | 1.45% | 2,667,500 |
| Aug 11, 2025 | 50.67 | 51.08 | 49.70 | 50.31 | 50.31 | -0.75% | 3,348,101 |
| Aug 8, 2025 | 49.78 | 51.04 | 49.75 | 50.69 | 50.69 | 2.40% | 2,560,907 |
| Aug 7, 2025 | 50.46 | 50.49 | 49.33 | 49.50 | 49.50 | -1.41% | 3,500,600 |