TAP
Molson Coors-B (TAP)
NYSE
$40.51-$0.33 (-0.81%)
Price as of Nov 13, 2026 7:30 PM EST
  • $6.8B
    Market Cap
  • -8.09%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +6.02%
    Low Price$39.03
    High Price$43.23
  • 3 Months
    -1.91%
    Low Price$35.95
    High Price$43.23
  • 1 Year
    -8.09%
    Low Price$35.95
    High Price$52.58
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
39.88
40.85
39.82
40.84
+3.24%
2,479,180
11/12/2026
40.11
40.11
39.50
39.56
-0.33%
2,562,324
11/11/2026
39.53
39.69
38.44
39.69
-0.73%
4,196,895
11/10/2026
39.71
40.00
39.19
39.98
+0.33%
3,173,344
11/09/2026
39.63
40.00
38.83
39.85
-1.19%
4,494,630
11/06/2026
39.87
40.91
39.44
40.33
-4.50%
4,610,957
11/05/2026
42.85
43.78
41.56
42.23
-2.11%
4,804,520
11/04/2026
43.00
44.25
42.75
43.14
+3.03%
5,003,432
11/03/2026
42.43
42.68
41.82
41.87
-3.15%
3,856,856
11/02/2026
40.94
43.38
40.67
43.23
+7.75%
7,099,131
10/30/2026
40.03
40.20
39.66
40.12
+2.32%
3,271,794
10/29/2026
39.68
39.69
38.91
39.21
-0.08%
1,920,602
10/28/2026
39.14
39.51
38.87
39.24
-0.53%
2,023,255
10/27/2026
39.47
39.87
39.25
39.45
-1.37%
2,388,874
10/26/2026
40.90
40.90
39.60
40.00
-2.94%
3,230,810
10/23/2026
41.20
41.62
40.77
41.21
-1.10%
2,410,754
10/22/2026
39.80
41.85
39.77
41.67
+5.57%
3,927,208
10/21/2026
39.89
39.99
39.30
39.47
-1.82%
1,753,400
10/20/2026
39.78
40.34
39.67
40.20
+2.21%
3,336,569
10/19/2026
39.17
39.44
38.91
39.33
-0.48%
2,626,952
10/16/2026
39.49
39.84
39.25
39.52
+1.26%
3,179,635
10/15/2026
39.08
39.95
38.77
39.03
+1.04%
3,259,651
10/14/2026
38.51
38.72
37.76
38.63
+0.29%
2,532,972
10/13/2026
38.55
38.85
37.91
38.52
+1.00%
2,515,408
10/12/2026
37.19
38.46
37.11
38.14
+2.53%
3,014,493
10/09/2026
37.61
37.76
36.97
37.20
-1.90%
2,281,272
10/08/2026
37.00
38.05
36.85
37.92
+2.63%
3,807,190
10/07/2026
36.81
37.52
36.81
36.95
+0.11%
3,845,981
10/06/2026
36.40
37.58
36.33
36.91
+1.07%
3,306,594
10/05/2026
36.78
36.89
35.99
36.52
-0.92%
3,913,553
10/02/2026
37.26
37.35
36.50
36.86
-0.67%
4,004,465
10/01/2026
36.35
37.13
36.07
37.11
+1.75%
3,140,976
09/30/2026
36.20
36.87
35.89
36.47
+1.28%
3,726,310
09/29/2026
35.87
36.39
35.73
36.01
-0.72%
2,976,217
09/28/2026
35.76
36.28
35.52
36.27
+0.89%
4,145,790
09/25/2026
36.12
36.42
35.67
35.95
-1.10%
3,256,498
09/24/2026
36.98
37.30
36.28
36.35
-0.74%
2,915,384
09/23/2026
36.88
37.00
36.14
36.62
-0.70%
3,310,127
09/22/2026
38.00
38.46
36.88
36.88
-1.81%
3,591,248
09/21/2026
37.50
38.12
37.20
37.56
+0.08%
4,276,298
09/18/2026
38.75
38.85
37.31
37.53
-3.97%
49,901,701
09/17/2026
39.28
39.64
39.00
39.08
-0.08%
3,284,587
09/16/2026
39.25
39.43
38.93
39.11
-0.41%
3,349,313
09/15/2026
38.70
39.73
38.60
39.27
+0.49%
3,441,116
09/14/2026
39.47
39.73
38.73
39.08
+0.39%
3,803,231
09/11/2026
38.98
39.02
38.31
38.93
+1.27%
2,597,566
09/10/2026
38.63
38.83
37.76
38.44
-0.10%
3,067,919
09/09/2026
38.62
39.19
38.45
38.48
-0.93%
2,938,713
09/08/2026
40.25
41.27
38.62
38.84
-4.10%
4,949,386
09/04/2026
40.34
41.04
40.32
40.50
-0.17%
1,989,652
09/03/2026
40.91
40.95
40.30
40.57
+0.07%
2,737,424
09/02/2026
40.02
41.18
39.81
40.54
+1.96%
2,748,191
09/01/2026
39.78
40.13
39.57
39.76
0.00%
2,389,831
08/31/2026
41.28
41.28
39.59
39.76
-4.10%
4,788,918
08/28/2026
41.41
41.95
41.16
41.46
+0.68%
2,005,048
08/28/2026
$0.48 Dividend
08/27/2026
41.02
41.63
40.81
41.18
-1.02%
2,384,241
08/26/2026
41.69
41.96
41.40
41.61
+0.19%
2,338,517
08/25/2026
42.15
42.20
41.31
41.53
-2.28%
2,102,488
08/24/2026
42.69
43.41
42.33
42.49
+0.12%
2,029,582
08/21/2026
42.10
42.52
41.73
42.45
+0.77%
1,714,498
08/20/2026
41.48
42.28
41.01
42.12
+0.28%
2,623,190
08/19/2026
40.93
42.59
40.88
42.00
+3.31%
3,702,113
08/18/2026
40.71
41.29
40.46
40.66
+0.96%
2,529,016
08/17/2026
41.60
41.88
40.17
40.27
-4.75%
2,739,790
08/14/2026
41.45
42.35
41.45
42.28
+1.54%
1,352,210
08/13/2026
41.25
41.97
41.21
41.63
+1.32%
1,980,659
08/12/2026
41.21
41.41
40.81
41.09
-0.98%
1,955,751
08/11/2026
41.52
41.98
41.22
41.50
-1.27%
2,272,348
08/10/2026
42.23
42.23
41.22
42.03
-1.96%
2,209,972
08/07/2026
41.75
43.11
41.69
42.87
+2.26%
3,267,023
08/06/2026
43.20
43.99
41.43
41.92
+1.29%
4,856,506
08/05/2026
41.81
41.86
41.13
41.39
-0.99%
3,299,276
08/04/2026
40.82
41.82
40.82
41.80
+0.88%
2,572,772
08/03/2026
41.63
42.41
41.18
41.44
+0.87%
2,978,885
07/31/2026
40.63
41.27
40.52
41.08
+0.02%
5,460,071
07/30/2026
41.58
41.65
40.49
41.07
-2.83%
2,868,035
07/29/2026
41.84
43.12
41.64
42.27
+0.59%
3,513,543
07/28/2026
41.54
42.67
41.32
42.02
+3.36%
3,731,071
07/27/2026
40.51
41.22
40.05
40.66
+0.44%
2,841,877
07/24/2026
39.58
40.61
39.55
40.48
+2.27%
2,103,681
07/23/2026
40.21
40.34
39.21
39.58
-2.44%
2,392,478
07/22/2026
40.89
40.92
40.27
40.57
+0.44%
1,734,531
07/21/2026
40.64
41.12
40.17
40.39
-1.80%
2,183,287
07/20/2026
40.48
41.19
40.16
41.13
+1.66%
3,128,729
07/17/2026
41.83
42.56
40.29
40.46
-2.03%
3,128,403
07/16/2026
39.53
41.41
39.42
41.30
+5.48%
3,902,303
07/15/2026
38.35
39.53
38.09
39.15
+1.93%
2,103,621
07/14/2026
39.15
39.29
38.01
38.41
-2.56%
3,224,066
07/13/2026
39.21
40.03
38.97
39.42
+1.81%
3,079,011
07/10/2026
38.39
39.34
38.30
38.72
+1.11%
3,246,715
07/09/2026
38.19
38.73
37.86
38.29
-0.13%
2,958,954
07/08/2026
39.40
39.40
38.30
38.34
-1.22%
4,024,093
07/07/2026
39.47
40.49
38.77
38.82
+1.06%
3,265,225
07/06/2026
38.84
39.14
37.64
38.41
-2.31%
4,140,439
07/02/2026
39.10
39.69
38.90
39.32
+1.90%
2,793,270
07/01/2026
38.82
39.38
38.33
38.59
+0.21%
3,079,993
06/30/2026
39.69
39.69
38.20
38.51
-1.99%
3,203,754
06/29/2026
40.82
40.91
39.08
39.29
-4.17%
3,961,758
06/26/2026
40.38
41.00
40.27
41.00
+2.32%
4,000,644