Molson Coors Beverage (TAP)
NYSE: TAP
· Real-Time Price · USD
46.39
0.21 (0.45%)
At close: Oct 03, 2025, 3:59 PM
46.40
0.02%
After-hours: Oct 03, 2025, 07:35 PM EDT
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.11 | 46.48 | 46.00 | 46.39 | 46.39 | 0.45% | 1,683,955 |
| Oct 2, 2025 | 45.82 | 46.70 | 45.82 | 46.18 | 46.18 | 0.33% | 2,467,900 |
| Oct 1, 2025 | 45.89 | 46.22 | 45.44 | 46.03 | 46.03 | 1.72% | 2,804,048 |
| Sep 30, 2025 | 45.30 | 45.47 | 44.55 | 45.25 | 45.25 | -1.11% | 2,763,584 |
| Sep 29, 2025 | 44.89 | 45.89 | 44.72 | 45.76 | 45.76 | 2.07% | 2,587,559 |
| Sep 26, 2025 | 44.67 | 45.09 | 44.47 | 44.83 | 44.83 | 0.95% | 2,154,400 |
| 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 |
Page 1 of 136