TAP
Molson Coors-B (TAP)
NYSE
$38.88-$0.05 (-0.12%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $6.8B
    Market Cap
  • -15.97%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    -6.18%
    Low Price$38.44
    High Price$42.49
  • 3 Months
    -3.78%
    Low Price$38.44
    High Price$42.87
  • 1 Year
    -15.97%
    Low Price$37.99
    High Price$52.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
39.97
40.52
39.60
40.07
+0.02%
3,198,792
06/24/2026
39.54
40.53
39.28
40.06
+2.06%
3,246,496
06/23/2026
39.76
39.82
39.04
39.25
+0.18%
2,800,257
06/22/2026
38.38
39.21
38.19
39.18
+0.61%
4,389,886
06/18/2026
38.61
39.15
38.35
38.95
+0.90%
5,702,833
06/17/2026
39.93
39.99
38.17
38.60
-3.82%
3,418,285
06/16/2026
40.51
40.74
39.87
40.13
-0.71%
2,300,207
06/15/2026
40.81
41.56
40.14
40.42
-1.66%
2,802,681
06/12/2026
40.85
41.24
40.02
41.10
+1.59%
3,597,294
06/11/2026
40.59
40.81
40.18
40.46
+0.07%
2,399,087
06/10/2026
40.28
40.69
40.09
40.43
+0.94%
3,450,815
06/09/2026
39.15
40.23
39.15
40.05
+2.30%
4,326,470
06/08/2026
38.31
39.44
38.03
39.15
+1.41%
4,138,487
06/05/2026
38.26
38.89
38.20
38.61
+1.64%
2,714,519
06/04/2026
38.71
38.77
37.60
37.99
-0.49%
2,895,914
06/03/2026
38.38
38.50
37.91
38.18
-0.75%
2,676,288
06/02/2026
38.64
38.96
38.23
38.46
-0.31%
3,476,538
06/01/2026
38.77
40.06
38.57
38.58
-1.26%
3,755,561
05/29/2026
39.56
39.89
38.94
39.07
-1.40%
4,112,691
05/29/2026
$0.48 Dividend
05/28/2026
40.22
40.37
39.43
39.63
-3.10%
3,333,013
05/27/2026
40.80
41.46
40.73
40.90
+1.55%
2,892,403
05/26/2026
41.29
41.64
39.88
40.27
-3.10%
3,367,852
05/22/2026
41.39
41.94
41.05
41.56
+0.05%
2,107,385
05/21/2026
41.51
41.97
41.10
41.54
-0.54%
3,276,219
05/20/2026
40.84
42.18
40.68
41.77
+1.93%
3,287,386
05/19/2026
41.02
41.68
40.51
40.98
+0.65%
2,784,687
05/18/2026
39.99
40.89
39.98
40.71
+2.06%
2,787,317
05/15/2026
40.19
40.48
39.78
39.89
+0.07%
2,537,067
05/14/2026
40.82
41.07
39.74
39.86
-1.47%
2,424,686
05/13/2026
40.39
40.76
40.16
40.46
+0.19%
2,963,927
05/12/2026
40.86
40.97
39.76
40.38
-0.24%
4,624,725
05/11/2026
41.35
41.48
40.47
40.48
-2.29%
3,189,339
05/08/2026
42.28
42.49
41.40
41.43
-1.67%
3,455,643
05/07/2026
41.65
42.39
41.58
42.13
+0.87%
3,582,901
05/06/2026
41.61
42.07
41.39
41.77
+1.35%
2,779,424
05/05/2026
40.10
41.57
39.95
41.21
+3.58%
3,616,198
05/04/2026
40.90
40.95
39.70
39.78
-3.35%
4,417,697
05/01/2026
41.48
41.56
40.81
41.16
-1.40%
4,517,448
04/30/2026
42.86
43.02
41.41
41.75
+0.78%
6,385,611
04/29/2026
41.27
41.77
40.87
41.43
-0.35%
4,609,498
04/28/2026
42.34
42.49
41.18
41.57
-0.07%
3,222,258
04/27/2026
41.40
42.15
41.18
41.60
+0.35%
3,360,228
04/24/2026
42.06
42.25
40.94
41.45
-1.00%
2,959,958
04/23/2026
42.00
42.34
41.76
41.87
+0.40%
3,127,929