TAP.A
Molson Coors-A (TAP.A)
NYSE
$42.85+$1.09 (+2.61%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $102.5M
    Market Cap
  • -18.08%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +1.85%
    Low Price$39.51
    High Price$42.00
  • 3 Months
    +1.93%
    Low Price$39.51
    High Price$48.00
  • 1 Year
    -18.08%
    Low Price$39.51
    High Price$54.82
Date
Open
High
Low
Close
Change (%)
Volume
08/19/2026
41.76
41.76
41.76
41.76
+0.02%
518
08/06/2026
$1.58 Earnings
08/04/2026
41.74
41.75
41.74
41.75
+1.33%
505
07/30/2026
41.20
41.20
41.20
41.20
-1.90%
633
07/27/2026
42.00
42.00
42.00
42.00
+6.30%
191
07/24/2026
39.51
39.51
39.51
39.51
-3.63%
230
07/16/2026
41.00
41.00
41.00
41.00
-4.54%
353
07/15/2026
42.95
42.95
42.95
42.95
-0.58%
137
07/14/2026
43.20
43.20
43.20
43.20
+7.17%
527
07/10/2026
42.11
42.11
40.31
40.31
-14.81%
639
07/06/2026
43.50
47.32
43.50
47.32
-1.00%
446
07/02/2026
45.00
47.80
45.00
47.80
-0.42%
252
06/24/2026
48.00
48.00
48.00
48.00
+2.13%
294
06/23/2026
41.99
47.00
41.99
47.00
+11.90%
1,215
06/22/2026
42.00
42.00
42.00
42.00
-7.69%
386
06/16/2026
45.98
45.98
45.50
45.50
+1.70%
380
05/29/2026
$0.48 Dividend
05/26/2026
44.74
44.74
44.74
44.74
+9.20%
279
05/18/2026
39.54
40.97
39.54
40.97
-3.65%
325
05/08/2026
42.52
42.52
42.52
42.52
-4.36%
434
04/30/2026
$0.62 Earnings
04/29/2026
40.73
44.46
40.73
44.46
-6.16%
426
04/06/2026
47.38
47.38
47.38
47.38
+8.10%
142
04/02/2026
43.83
43.83
43.83
43.83
-9.57%
230
03/27/2026
48.47
48.47
48.47
48.47
+3.20%
297
03/26/2026
44.56
46.97
44.56
46.97
-3.14%
456
03/25/2026
48.49
48.49
48.49
48.49
-5.42%
328
03/24/2026
48.47
51.27
48.47
51.27
+8.23%
1,049
03/20/2026
43.53
47.37
43.53
47.37
-1.87%
407
03/16/2026
45.53
48.27
45.53
48.27
-1.79%
438
03/12/2026
49.15
49.15
49.15
49.15
+2.08%
291
03/11/2026
48.15
48.15
48.15
48.15
-7.14%
364
03/06/2026
$0.48 Dividend
02/23/2026
51.85
51.85
51.85
51.85
+3.97%
721
02/19/2026
49.87
49.87
49.87
49.87
-4.04%
1,315
02/18/2026
$1.21 Earnings
02/17/2026
51.49
51.98
51.49
51.97
-5.20%
609
02/13/2026
54.82
54.82
54.82
54.82
+1.67%
618
02/12/2026
53.92
53.92
53.92
53.92
+8.35%
576
02/09/2026
49.77
49.77
49.77
49.77
+3.61%
236
02/02/2026
48.03
48.03
48.03
48.03
-0.12%
504
01/30/2026
48.04
48.23
47.51
48.09
-0.73%
1,796
01/29/2026
49.02
49.02
48.44
48.44
-0.98%
938
01/28/2026
49.31
49.31
48.92
48.92
-2.06%
1,035
01/16/2026
46.21
49.95
46.21
49.95
-1.03%
319
01/14/2026
50.47
50.47
50.47
50.47
+6.14%
501
01/12/2026
47.55
47.55
47.55
47.55
+0.02%
610
01/09/2026
47.54
47.54
47.54
47.54
+4.28%
127
12/29/2025
45.59
45.59
45.59
45.59
-8.55%
271
12/19/2025
49.85
49.85
49.85
49.85
+3.19%
172
12/11/2025
48.31
48.31
48.31
48.31
+4.30%
292
12/10/2025
46.32
46.32
46.32
46.32
+0.88%
139
12/05/2025
45.92
45.92
45.92
45.92
+7.88%
129
12/05/2025
$0.47 Dividend
12/02/2025
42.57
42.57
42.57
42.57
-3.55%
325
11/25/2025
44.18
44.18
44.14
44.14
-0.10%
482
11/19/2025
43.66
45.57
43.66
44.18
+1.86%
428
11/18/2025
43.37
43.37
43.37
43.37
-3.18%
118
11/17/2025
44.80
44.80
44.80
44.80
-3.23%
141
11/12/2025
46.29
46.29
46.29
46.29
+6.07%
346
11/06/2025
39.86
43.65
39.86
43.65
+2.13%
275
11/03/2025
42.73
42.73
42.73
42.73
-3.80%
257
10/28/2025
44.42
44.42
44.42
44.42
-0.43%
457
10/27/2025
44.62
44.62
44.62
44.62
-2.13%
508
10/24/2025
45.59
45.59
45.59
45.59
-7.63%
223
09/30/2025
49.35
49.35
49.35
49.35
+1.76%
226
09/24/2025
47.53
48.50
47.53
48.50
-3.46%
994
09/17/2025
48.55
50.23
48.55
50.23
-3.66%
337
09/05/2025
$0.47 Dividend
08/29/2025
52.14
52.14
52.14
52.14
0.00%
171