Molson Coors Beverage (TAP)
NYSE: TAP
· Real-Time Price · USD
51.25
-0.46 (-0.89%)
At close: Aug 14, 2025, 3:59 PM
51.25
0.00%
After-hours: Aug 14, 2025, 06:18 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.40 | 51.62 | 50.56 | 51.23 | n/a | -0.93% | 1,596,775 |
| 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 |
| Aug 6, 2025 | 49.21 | 50.40 | 48.68 | 50.21 | 50.21 | 2.01% | 3,744,848 |
| Aug 5, 2025 | 49.04 | 51.09 | 47.95 | 49.22 | 49.22 | 1.25% | 5,773,846 |
| Aug 4, 2025 | 48.28 | 49.10 | 48.11 | 48.61 | 48.61 | 0.83% | 3,763,000 |
| Aug 1, 2025 | 49.31 | 49.39 | 48.09 | 48.21 | 48.21 | -1.05% | 3,089,589 |
| Jul 31, 2025 | 48.48 | 49.26 | 48.03 | 48.72 | 48.72 | -1.22% | 4,733,242 |
| Jul 30, 2025 | 50.53 | 50.75 | 49.13 | 49.32 | 49.32 | -2.57% | 2,244,091 |
| Jul 29, 2025 | 49.98 | 50.66 | 49.75 | 50.62 | 50.62 | 1.40% | 2,118,123 |
| Jul 28, 2025 | 50.65 | 50.89 | 49.63 | 49.92 | 49.92 | -2.48% | 1,996,507 |
| Jul 25, 2025 | 51.07 | 51.27 | 50.77 | 51.19 | 51.19 | 0.63% | 1,976,554 |
| Jul 24, 2025 | 51.86 | 52.06 | 50.84 | 50.87 | 50.87 | -2.32% | 2,377,472 |
| Jul 23, 2025 | 51.94 | 52.15 | 51.62 | 52.08 | 52.08 | 0.85% | 2,622,744 |
| Jul 22, 2025 | 50.08 | 51.64 | 50.08 | 51.64 | 51.64 | 3.36% | 2,435,139 |
| Jul 21, 2025 | 50.24 | 50.47 | 49.85 | 49.96 | 49.96 | -0.20% | 1,918,200 |
| Jul 18, 2025 | 50.63 | 50.84 | 49.95 | 50.06 | 50.06 | -0.56% | 1,903,441 |