TAP.A
Molson Coors-A (TAP.A)
NYSE
$42.24+$0.10 (+0.23%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $102.8M
    Market Cap
  • -18.30%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +2.03%
    Low Price$41.31
    High Price$47.96
  • 3 Months
    -4.78%
    Low Price$39.08
    High Price$47.48
  • 1 Year
    -18.30%
    Low Price$39.08
    High Price$54.23
Date
Open
High
Low
Close
Change (%)
Volume
09/10/2026
42.30
42.30
41.81
42.14
+0.21%
412
09/09/2026
50.00
50.00
42.05
42.05
-12.32%
4,655
08/31/2026
47.96
47.96
47.96
47.96
+0.31%
374
08/28/2026
47.81
47.81
47.81
47.81
+8.61%
521
08/28/2026
$0.48 Dividend
08/25/2026
44.02
44.02
44.02
44.02
0.00%
451
08/24/2026
44.63
44.63
44.02
44.02
+6.56%
614
08/19/2026
41.31
41.31
41.31
41.31
+0.02%
518
08/06/2026
$1.58 Earnings
08/04/2026
41.29
41.30
41.29
41.30
+1.33%
505
07/30/2026
40.76
40.76
40.76
40.76
-1.90%
633
07/27/2026
41.55
41.55
41.55
41.55
+6.30%
191
07/24/2026
39.08
39.08
39.08
39.08
-3.63%
230
07/16/2026
40.56
40.56
40.56
40.56
-4.54%
353
07/15/2026
42.49
42.49
42.49
42.49
-0.58%
137
07/14/2026
42.73
42.73
42.73
42.73
+7.17%
527
07/10/2026
41.66
41.66
39.88
39.88
-14.81%
639
07/06/2026
43.03
46.81
43.03
46.81
-1.00%
446
07/02/2026
44.51
47.28
44.51
47.28
-0.42%
252
06/24/2026
47.48
47.48
47.48
47.48
+2.13%
294
06/23/2026
41.54
46.49
41.54
46.49
+11.90%
1,215
06/22/2026
41.55
41.55
41.55
41.55
-7.69%
386
06/16/2026
45.48
45.48
45.01
45.01
+1.70%
380
05/29/2026
$0.48 Dividend
05/26/2026
44.26
44.26
44.26
44.26
+9.20%
279
05/18/2026
39.11
40.53
39.11
40.53
-3.65%
325
05/08/2026
42.07
42.07
42.07
42.07
-4.36%
434
04/30/2026
$0.62 Earnings
04/29/2026
40.29
43.98
40.29
43.98
-6.16%
426
04/06/2026
46.87
46.87
46.87
46.87
+8.10%
142
04/02/2026
43.36
43.36
43.36
43.36
-9.57%
230
03/27/2026
47.95
47.95
47.95
47.95
+3.20%
297
03/26/2026
44.08
46.46
44.08
46.46
-3.14%
456
03/25/2026
47.97
47.97
47.97
47.97
-5.42%
328
03/24/2026
47.95
50.72
47.95
50.72
+8.23%
1,049
03/20/2026
43.06
46.86
43.06
46.86
-1.87%
407
03/16/2026
45.04
47.75
45.04
47.75
-1.79%
438
03/12/2026
48.62
48.62
48.62
48.62
+2.08%
291
03/11/2026
47.63
47.63
47.63
47.63
-7.14%
364
03/06/2026
$0.48 Dividend
02/23/2026
51.29
51.29
51.29
51.29
+3.97%
721
02/19/2026
49.34
49.34
49.34
49.34
-4.04%
1,315
02/18/2026
$1.21 Earnings
02/17/2026
50.94
51.42
50.94
51.41
-5.20%
609
02/13/2026
54.23
54.23
54.23
54.23
+1.67%
618
02/12/2026
53.34
53.34
53.34
53.34
+8.35%
576
02/09/2026
49.23
49.23
49.23
49.23
+3.61%
236
02/02/2026
47.51
47.51
47.51
47.51
-0.12%
504
01/30/2026
47.52
47.71
47.00
47.57
-0.73%
1,796
01/29/2026
48.49
48.49
47.92
47.92
-0.98%
938
01/28/2026
48.78
48.78
48.39
48.39
-2.06%
1,035
01/16/2026
45.71
49.41
45.71
49.41
-1.03%
319
01/14/2026
49.93
49.93
49.93
49.93
+6.14%
501
01/12/2026
47.04
47.04
47.04
47.04
+0.02%
610
01/09/2026
47.03
47.03
47.03
47.03
+4.28%
127
12/29/2025
45.10
45.10
45.10
45.10
-8.55%
271
12/19/2025
49.32
49.32
49.32
49.32
+3.19%
172
12/11/2025
47.79
47.79
47.79
47.79
+4.30%
292
12/10/2025
45.82
45.82
45.82
45.82
+0.88%
139
12/05/2025
45.43
45.43
45.43
45.43
+7.88%
129
12/05/2025
$0.47 Dividend
12/02/2025
42.11
42.11
42.11
42.11
-3.55%
325
11/25/2025
43.70
43.70
43.66
43.66
-0.10%
482
11/19/2025
43.18
45.07
43.18
43.70
+1.86%
428
11/18/2025
42.91
42.91
42.91
42.91
-3.18%
118
11/17/2025
44.32
44.32
44.32
44.32
-3.23%
141
11/12/2025
45.79
45.79
45.79
45.79
+6.07%
346
11/06/2025
39.43
43.18
39.43
43.18
+2.13%
275
11/03/2025
42.27
42.27
42.27
42.27
-3.80%
257
10/28/2025
43.94
43.94
43.94
43.94
-0.43%
457
10/27/2025
44.13
44.13
44.13
44.13
-2.13%
508
10/24/2025
45.09
45.09
45.09
45.09
-7.63%
223
09/30/2025
48.82
48.82
48.82
48.82
+1.76%
226
09/24/2025
47.01
47.97
47.01
47.97
-3.46%
994
09/17/2025
48.03
49.69
48.03
49.69
0.00%
337