Molson Coors Brewing (TAP)

Last Price47.40

Change+0.72 (1.54%)

NYSE · Last Trade: Jan 3rd, 9:38 AM EST

Historical Prices For Molson Coors Brewing (TAP)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	47.01	47.61	46.44	47.40	2,763,771	47.40
12/31/2025	46.78	47.09	46.56	46.68	1,738,109	46.68
12/30/2025	46.56	46.88	46.35	46.80	2,280,949	46.80
12/29/2025	46.09	46.72	45.91	46.61	2,579,817	46.61
12/26/2025	46.32	46.47	46.00	46.42	2,043,591	46.42
12/24/2025	46.01	46.43	45.87	46.33	1,097,357	46.33
12/23/2025	46.88	46.88	45.70	46.03	2,462,521	46.03
12/22/2025	47.51	47.52	46.13	46.55	3,596,458	46.55
12/19/2025	48.05	48.34	47.64	47.68	4,967,922	47.68
12/18/2025	47.88	48.35	47.60	47.69	2,472,063	47.69
12/17/2025	47.80	48.52	47.74	48.06	2,190,792	48.06
12/16/2025	47.76	48.69	47.57	47.81	2,887,183	47.81
12/15/2025	47.61	47.81	45.12	47.67	3,660,094	47.67
12/12/2025	47.25	47.70	47.17	47.60	2,274,624	47.60
12/11/2025	47.02	47.67	46.98	47.06	2,403,629	47.06
12/10/2025	45.61	46.88	45.28	46.85	4,315,834	46.85
12/09/2025	46.52	46.78	45.00	45.22	2,751,512	45.22
12/08/2025	45.20	46.79	44.88	46.62	4,841,381	46.62
12/05/2025	45.00	45.62	44.96	45.13	2,882,906	45.13
12/04/2025	46.10	46.64	45.42	45.57	2,897,116	45.10
12/03/2025	46.34	47.13	46.20	46.24	4,535,017	45.76
12/02/2025	46.68	46.77	45.86	46.50	5,180,352	46.02
12/01/2025	46.45	47.28	46.30	46.91	3,004,752	46.43
11/28/2025	46.52	46.83	46.39	46.51	1,517,308	46.03
11/26/2025	46.29	47.10	46.20	46.61	2,860,005	46.13
11/25/2025	46.68	47.28	46.22	46.39	3,789,067	45.91
11/24/2025	45.87	46.70	45.34	46.23	18,858,540	45.75
11/21/2025	45.78	46.60	45.52	46.11	4,134,147	45.63
11/20/2025	45.14	45.99	45.08	45.47	2,455,241	45.00
11/19/2025	45.77	46.31	45.19	45.27	2,982,348	44.80
11/18/2025	45.93	46.70	45.50	46.45	2,987,596	45.97
11/17/2025	46.34	46.70	45.61	45.62	3,771,229	45.15
11/14/2025	46.95	47.25	45.85	46.44	2,776,692	45.96
11/13/2025	46.00	47.30	45.82	46.88	4,230,362	46.40
11/12/2025	47.55	47.87	45.94	45.97	4,112,845	45.50
11/11/2025	47.03	47.76	46.22	47.16	2,888,954	46.67
11/10/2025	46.39	47.08	46.27	46.84	2,972,532	46.36
11/07/2025	44.63	46.35	44.30	46.33	4,323,945	45.85
11/06/2025	44.83	45.84	44.02	44.09	4,487,883	43.64
11/05/2025	43.46	45.52	43.42	45.18	4,004,646	44.71
11/04/2025	43.20	45.08	42.94	43.67	5,524,458	43.22
11/03/2025	43.55	43.63	42.97	43.22	3,383,311	42.77
10/31/2025	43.33	43.88	42.94	43.72	2,191,292	43.27
10/30/2025	43.51	44.12	43.41	43.65	2,416,278	43.20
10/29/2025	44.83	44.93	43.47	43.51	2,637,603	43.06
10/28/2025	45.05	45.56	44.85	45.23	1,993,977	44.76
10/27/2025	45.43	45.62	45.16	45.27	2,184,868	44.80
10/24/2025	45.70	45.96	45.15	45.44	2,429,503	44.97
10/23/2025	46.50	46.55	45.36	45.62	1,846,444	45.15
10/22/2025	46.29	47.24	46.17	46.59	1,452,066	46.11
10/21/2025	46.53	46.76	46.20	46.54	2,106,653	46.06
10/20/2025	47.34	47.36	46.59	46.60	1,610,850	46.12
10/17/2025	47.19	47.52	46.70	47.33	1,872,612	46.84
10/16/2025	46.55	47.20	46.41	47.04	1,840,147	46.55
10/15/2025	46.59	47.05	45.55	46.37	2,663,305	45.89
10/14/2025	45.99	46.82	45.81	46.73	2,144,546	46.25
10/13/2025	45.80	46.39	45.67	46.03	2,061,100	45.56
10/10/2025	46.32	46.58	45.70	45.97	2,168,884	45.50
10/09/2025	45.72	46.10	45.34	46.01	2,343,828	45.54
10/08/2025	46.18	46.29	45.57	45.60	2,034,513	45.13
10/07/2025	46.00	46.47	45.72	46.18	2,171,198	45.70
10/06/2025	46.25	46.28	45.64	45.65	2,297,268	45.18
10/03/2025	46.11	46.48	46.00	46.39	1,684,227	45.91