TAP.A Historical Prices
Molson Coors Beverage Company Class A · daily open, high, low, close & volume
Trading days
73
Period high
55.92
Period low
39.51
Period change
-9.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | -2.82% | 491 |
| Nov 5, 2026 | 45.77 | 45.77 | 44.25 | 44.25 | +0.32% | 755 |
| Nov 2, 2026 | 46.85 | 47.45 | 42.70 | 44.11 | -1.98% | 3,306 |
| Oct 30, 2026 | 46.89 | 46.89 | 45.00 | 45.00 | +0.45% | 1,055 |
| Oct 29, 2026 | 42.30 | 44.85 | 41.70 | 44.80 | +6.09% | 5,648 |
| Oct 27, 2026 | 40.36 | 42.23 | 40.36 | 42.23 | -0.40% | 1,284 |
| Oct 26, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | -4.65% | 836 |
| Oct 23, 2026 | 43.45 | 44.47 | 43.10 | 44.47 | +4.54% | 1,170 |
| Oct 22, 2026 | 46.89 | 46.89 | 42.11 | 42.54 | -8.93% | 3,645 |
| Oct 21, 2026 | 42.10 | 46.89 | 42.09 | 46.71 | +18.19% | 4,570 |
| Sep 25, 2026 | 39.53 | 39.53 | 39.52 | 39.52 | -4.15% | 442 |
| Sep 21, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | -1.74% | 290 |
| Sep 18, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | -0.36% | 222 |
| Sep 15, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | +0.14% | 716 |
| Sep 9, 2026 | 50.00 | 50.00 | 42.05 | 42.05 | -12.32% | 4,656 |
| Aug 31, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | +0.31% | 375 |
| Aug 28, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | +7.44% | 522 |
| Aug 25, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00% | 452 |
| Aug 24, 2026 | 45.12 | 45.12 | 44.50 | 44.50 | +6.56% | 615 |
| Aug 19, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | +0.02% | 519 |
| Aug 4, 2026 | 41.74 | 41.75 | 41.74 | 41.75 | +1.33% | 505 |
| Jul 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | 634 |
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +6.30% | 192 |
| Jul 24, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | -3.63% | 231 |
| Jul 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | -4.54% | 354 |
| Jul 15, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | -0.58% | 138 |
| Jul 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | +7.17% | 528 |
| Jul 10, 2026 | 42.11 | 42.11 | 40.31 | 40.31 | -14.81% | 640 |
| Jul 6, 2026 | 43.50 | 47.32 | 43.50 | 47.32 | -1.00% | 446 |
| Jul 2, 2026 | 45.00 | 47.80 | 45.00 | 47.80 | -0.42% | 253 |
| Jun 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | +2.13% | 295 |
| Jun 23, 2026 | 41.99 | 47.00 | 41.99 | 47.00 | +11.90% | 1,216 |
| Jun 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | -7.69% | 387 |
| Jun 16, 2026 | 45.98 | 45.98 | 45.50 | 45.50 | +0.62% | 381 |
| May 26, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | +9.20% | 280 |
| May 18, 2026 | 39.96 | 41.41 | 39.96 | 41.41 | -3.65% | 326 |
| May 8, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | -4.36% | 435 |
| Apr 29, 2026 | 41.17 | 44.94 | 41.17 | 44.94 | -6.16% | 427 |
| Apr 6, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | +8.10% | 142 |
| Apr 2, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | -9.57% | 231 |
| Mar 27, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | +3.20% | 297 |
| Mar 26, 2026 | 45.04 | 47.47 | 45.04 | 47.47 | -3.14% | 457 |
| Mar 25, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | -5.42% | 328 |
| Mar 24, 2026 | 48.99 | 51.82 | 48.99 | 51.82 | +8.23% | 1,049 |
| Mar 20, 2026 | 44.00 | 47.88 | 44.00 | 47.88 | -1.87% | 408 |
| Mar 16, 2026 | 46.02 | 48.79 | 46.02 | 48.79 | -1.79% | 438 |
| Mar 12, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | +2.08% | 291 |
| Mar 11, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | -7.98% | 364 |
| Feb 23, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | +3.97% | 722 |
| Feb 19, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | -4.04% | 1,315 |
| Feb 17, 2026 | 52.52 | 53.02 | 52.52 | 53.01 | -5.20% | 609 |
| Feb 13, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | +1.67% | 618 |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | +8.35% | 576 |
| Feb 9, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | +3.61% | 236 |
| Feb 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | -0.12% | 504 |
| Jan 30, 2026 | 49.00 | 49.19 | 48.46 | 49.05 | -0.73% | 1,796 |
| Jan 29, 2026 | 50.00 | 50.00 | 49.41 | 49.41 | -0.98% | 938 |
| Jan 28, 2026 | 50.30 | 50.30 | 49.90 | 49.90 | -2.06% | 1,035 |
| Jan 16, 2026 | 47.13 | 50.95 | 47.13 | 50.95 | -1.03% | 319 |
| Jan 14, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | +6.14% | 501 |
| Jan 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | +0.02% | 610 |
| Jan 9, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | +4.28% | 127 |
| Dec 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | -8.55% | 271 |
| Dec 19, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | +3.19% | 172 |
| Dec 11, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | +4.30% | 292 |
| Dec 10, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | +0.88% | 139 |
| Dec 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | +6.72% | 129 |
| Dec 2, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | -3.55% | 325 |
| Nov 25, 2025 | 45.55 | 45.55 | 45.51 | 45.51 | -0.10% | 482 |
| Nov 19, 2025 | 45.01 | 46.98 | 45.01 | 45.55 | +1.86% | 428 |
| Nov 18, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | -3.18% | 118 |
| Nov 17, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | -3.23% | 141 |
| Nov 12, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | +6.07% | 346 |
Daily open, high, low, close and volume for Molson Coors Beverage Company Class A (TAP.A). Showing 73 trading days. Unadjusted prices.