Molson Coors Beverage (TAP)
60.96
0.40 (0.66%)
At close: Mar 27, 2025, 3:59 PM
61.08
0.19%
After-hours: Mar 27, 2025, 08:00 PM EDT
TAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 58.92 | 60.72 | 58.83 | 60.56 | 1.80 | 3.06% | 1,965,428 |
| Mar 25, 2025 | 59.20 | 59.33 | 58.32 | 58.76 | -0.51 | -0.86% | 1,295,300 |
| Mar 24, 2025 | 59.39 | 59.47 | 58.46 | 59.27 | 0.38 | 0.65% | 1,929,761 |
| Mar 21, 2025 | 59.15 | 60.04 | 58.43 | 58.89 | -0.10 | -0.17% | 8,355,748 |
| Mar 20, 2025 | 58.25 | 59.69 | 58.25 | 58.99 | 0.70 | 1.20% | 3,165,400 |
| Mar 19, 2025 | 58.74 | 58.74 | 57.72 | 58.29 | -0.65 | -1.10% | 2,245,814 |
| Mar 18, 2025 | 59.25 | 59.50 | 58.77 | 58.94 | -0.43 | -0.72% | 1,921,900 |
| Mar 17, 2025 | 59.82 | 60.33 | 59.09 | 59.37 | -0.25 | -0.42% | 2,242,327 |
| Mar 14, 2025 | 58.79 | 59.92 | 58.79 | 59.62 | 0.86 | 1.46% | 1,666,936 |
| Mar 13, 2025 | 59.52 | 59.85 | 58.72 | 58.76 | -0.62 | -1.04% | 1,917,237 |
| Mar 12, 2025 | 59.95 | 60.27 | 59.07 | 59.38 | -1.02 | -1.69% | 1,690,045 |
| Mar 11, 2025 | 63.00 | 63.24 | 60.08 | 60.40 | -2.51 | -3.99% | 3,142,308 |
| Mar 10, 2025 | 62.14 | 64.66 | 62.14 | 62.91 | 1.05 | 1.70% | 3,412,136 |
| Mar 7, 2025 | 59.16 | 62.59 | 59.16 | 61.86 | 2.46 | 4.14% | 3,101,300 |
| Mar 6, 2025 | 59.40 | 59.71 | 58.65 | 59.40 | 0.10 | 0.17% | 1,500,100 |
| Mar 5, 2025 | 59.67 | 60.02 | 58.57 | 59.30 | -0.28 | -0.47% | 2,449,945 |
| Mar 4, 2025 | 61.13 | 61.37 | 59.48 | 59.58 | -1.71 | -2.79% | 2,474,101 |
| Mar 3, 2025 | 61.30 | 61.83 | 60.88 | 61.29 | 0.00 | 0.00% | 1,708,000 |
| Feb 28, 2025 | 61.96 | 62.24 | 60.51 | 61.29 | -0.25 | -0.41% | 3,533,600 |
| Feb 27, 2025 | 61.77 | 62.03 | 60.96 | 61.54 | -0.52 | -0.84% | 2,175,349 |
| Feb 26, 2025 | 61.07 | 62.13 | 60.84 | 62.06 | 1.24 | 2.04% | 3,106,000 |
| Feb 25, 2025 | 61.57 | 61.75 | 60.30 | 60.82 | -0.38 | -0.62% | 2,827,929 |
| Feb 24, 2025 | 60.24 | 61.55 | 59.67 | 61.20 | 0.87 | 1.44% | 2,346,010 |
| Feb 21, 2025 | 60.69 | 60.93 | 59.88 | 60.33 | -0.07 | -0.12% | 2,169,501 |
| Feb 20, 2025 | 60.15 | 60.55 | 59.50 | 60.40 | 0.26 | 0.43% | 1,730,200 |
| Feb 19, 2025 | 60.55 | 60.55 | 59.31 | 60.14 | -0.49 | -0.81% | 2,664,532 |
| Feb 18, 2025 | 60.15 | 60.72 | 59.25 | 60.63 | 0.27 | 0.45% | 2,888,809 |
| Feb 14, 2025 | 59.32 | 60.50 | 58.95 | 60.36 | 1.82 | 3.11% | 3,271,706 |
| Feb 13, 2025 | 57.23 | 58.92 | 55.81 | 58.54 | 5.09 | 9.52% | 6,161,079 |
| Feb 12, 2025 | 54.48 | 54.48 | 52.74 | 53.45 | -0.55 | -1.02% | 4,274,769 |
| Feb 11, 2025 | 53.79 | 54.21 | 53.00 | 54.00 | 0.35 | 0.65% | 1,931,939 |
| Feb 10, 2025 | 54.30 | 54.30 | 53.35 | 53.65 | -0.61 | -1.12% | 2,012,051 |
| Feb 7, 2025 | 54.91 | 55.00 | 53.90 | 54.26 | -0.09 | -0.17% | 1,721,704 |
| Feb 6, 2025 | 54.52 | 54.57 | 53.48 | 54.35 | 1.07 | 2.01% | 1,844,425 |
| Feb 5, 2025 | 53.24 | 53.57 | 52.73 | 53.28 | 0.33 | 0.62% | 1,291,813 |
| Feb 4, 2025 | 53.14 | 53.41 | 52.76 | 52.95 | -0.44 | -0.82% | 1,248,963 |
| Feb 3, 2025 | 53.59 | 54.27 | 52.69 | 53.39 | -1.36 | -2.48% | 1,487,214 |
| Jan 31, 2025 | 54.91 | 55.61 | 54.67 | 54.75 | -0.48 | -0.87% | 1,497,647 |
| Jan 30, 2025 | 55.41 | 55.77 | 54.61 | 55.23 | 0.28 | 0.51% | 1,063,003 |
| Jan 29, 2025 | 54.98 | 55.54 | 54.79 | 54.95 | 0.05 | 0.09% | 1,233,700 |
| Jan 28, 2025 | 56.42 | 56.49 | 54.78 | 54.90 | -1.76 | -3.11% | 1,498,400 |
| Jan 27, 2025 | 55.69 | 57.16 | 55.69 | 56.66 | 1.50 | 2.72% | 1,991,703 |
| Jan 24, 2025 | 54.15 | 55.41 | 54.15 | 55.16 | 1.12 | 2.07% | 1,707,100 |
| Jan 23, 2025 | 54.88 | 54.98 | 53.87 | 54.04 | -0.84 | -1.53% | 1,532,200 |
| Jan 22, 2025 | 55.61 | 55.74 | 54.83 | 54.88 | -0.86 | -1.54% | 1,350,500 |
| Jan 21, 2025 | 55.43 | 55.80 | 55.23 | 55.74 | 0.51 | 0.92% | 1,620,813 |
| Jan 17, 2025 | 54.98 | 55.52 | 54.73 | 55.23 | 0.25 | 0.45% | 1,944,813 |
| Jan 16, 2025 | 54.11 | 55.06 | 54.02 | 54.98 | 0.51 | 0.94% | 1,484,700 |
| Jan 15, 2025 | 54.91 | 55.11 | 54.32 | 54.47 | 0.28 | 0.52% | 1,556,340 |
| Jan 14, 2025 | 53.86 | 54.42 | 53.50 | 54.19 | 0.38 | 0.71% | 1,676,057 |