Molson Coors Beverage (TAP) Historical Stock Price Data | Complete Trading History - Stocknear

Molson Coors Beverage

NYSE: TAP · Real-Time Price · USD
44.84
0.43 (0.97%)
At close: Sep 26, 2025, 3:59 PM
45.00
0.36%
After-hours: Sep 26, 2025, 07:19 PM EDT

TAP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 44.67 45.09 44.47 44.83 44.83 0.95% 2,153,913
Sep 25, 2025 45.43 45.61 44.30 44.41 44.41 -1.99% 3,217,817
Sep 24, 2025 43.90 45.47 43.80 45.31 45.31 2.77% 3,645,700
Sep 23, 2025 45.41 45.41 43.99 44.09 44.09 -2.22% 3,732,268
Sep 22, 2025 46.10 46.31 45.08 45.09 45.09 -3.18% 3,558,414
Sep 19, 2025 47.15 47.22 46.35 46.57 46.57 -0.70% 5,386,206
Sep 18, 2025 46.75 47.24 46.42 46.90 46.90 0.09% 2,142,148
Sep 17, 2025 47.55 48.00 46.77 46.86 46.86 -1.20% 2,404,245
Sep 16, 2025 47.83 48.14 46.97 47.43 47.43 -0.82% 2,759,222
Sep 15, 2025 48.46 48.60 47.61 47.82 47.82 -1.24% 2,454,014
Sep 12, 2025 48.66 48.79 48.06 48.42 48.42 -1.45% 2,467,491
Sep 11, 2025 49.32 49.42 48.85 49.13 49.13 0.16% 1,953,842
Sep 10, 2025 49.22 49.25 48.53 49.05 49.05 -0.81% 2,613,906
Sep 9, 2025 50.04 50.31 49.30 49.45 49.45 -0.86% 2,060,466
Sep 8, 2025 50.09 50.19 49.46 49.88 49.88 -1.01% 1,983,514
Sep 5, 2025 49.48 50.66 49.42 50.39 50.39 0.96% 1,787,938
Sep 4, 2025 49.97 50.06 49.50 49.91 49.44 0.20% 1,866,361
Sep 3, 2025 50.08 50.22 49.63 49.81 49.34 -0.88% 2,477,502
Sep 2, 2025 49.55 50.40 49.42 50.25 49.78 -0.48% 2,358,200
Aug 29, 2025 50.40 50.94 50.14 50.49 50.01 0.54% 1,714,647