TAP
Molson Coors-B (TAP)
NYSE
$41.49-$0.07 (-0.18%)
Price as of Jul 31, 2026 7:55 PM EDT
  • $7.3B
    Market Cap
  • -10.10%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +6.67%
    Low Price$38.74
    High Price$42.76
  • 3 Months
    -1.60%
    Low Price$38.43
    High Price$42.62
  • 1 Year
    -10.10%
    Low Price$38.43
    High Price$53.19
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
41.10
41.75
40.99
41.56
+0.02%
5,460,071
07/30/2026
42.06
42.14
40.96
41.55
-2.83%
2,868,035
07/29/2026
42.33
43.62
42.13
42.76
+0.59%
3,513,543
07/28/2026
42.02
43.17
41.80
42.51
+3.36%
3,731,071
07/27/2026
40.98
41.70
40.52
41.13
+0.44%
2,841,877
07/24/2026
40.04
41.08
40.01
40.95
+2.27%
2,103,681
07/23/2026
40.68
40.81
39.67
40.04
-2.44%
2,392,478
07/22/2026
41.37
41.40
40.74
41.04
+0.44%
1,734,531
07/21/2026
41.11
41.60
40.64
40.86
-1.80%
2,183,287
07/20/2026
40.95
41.68
40.63
41.61
+1.66%
3,128,729
07/17/2026
42.32
43.06
40.76
40.93
-2.03%
3,128,403
07/16/2026
39.99
41.89
39.88
41.78
+5.48%
3,902,303
07/15/2026
38.80
40.00
38.53
39.61
+1.93%
2,103,621
07/14/2026
39.61
39.75
38.45
38.86
-2.56%
3,224,066
07/13/2026
39.67
40.50
39.42
39.88
+1.81%
3,079,011
07/10/2026
38.84
39.80
38.75
39.17
+1.11%
3,246,715
07/09/2026
38.64
39.18
38.30
38.74
-0.13%
2,958,954
07/08/2026
39.86
39.86
38.75
38.79
-1.22%
4,024,093
07/07/2026
39.93
40.96
39.23
39.27
+1.06%
3,265,225
07/06/2026
39.29
39.60
38.08
38.86
-2.31%
4,140,439
07/02/2026
39.56
40.15
39.36
39.78
+1.90%
2,793,270
07/01/2026
39.27
39.84
38.78
39.04
+0.21%
3,079,993
06/30/2026
40.15
40.15
38.65
38.96
-1.99%
3,203,754
06/29/2026
41.30
41.39
39.54
39.75
-4.17%
3,961,758
06/26/2026
40.85
41.48
40.74
41.48
+2.32%
4,000,644
06/25/2026
40.44
40.99
40.07
40.54
+0.02%
3,198,792
06/24/2026
40.00
41.00
39.74
40.53
+2.06%
3,246,496
06/23/2026
40.22
40.28
39.49
39.71
+0.18%
2,800,257
06/22/2026
38.83
39.67
38.64
39.64
+0.61%
4,389,886
06/18/2026
39.06
39.61
38.80
39.40
+0.90%
5,702,833
06/17/2026
40.40
40.46
38.61
39.05
-3.82%
3,418,285
06/16/2026
40.98
41.21
40.33
40.60
-0.71%
2,300,207
06/15/2026
41.29
42.04
40.61
40.89
-1.66%
2,802,681
06/12/2026
41.33
41.72
40.49
41.58
+1.59%
3,597,294
06/11/2026
41.06
41.29
40.65
40.93
+0.07%
2,399,087
06/10/2026
40.75
41.17
40.56
40.90
+0.94%
3,450,815
06/09/2026
39.61
40.70
39.61
40.52
+2.30%
4,326,470
06/08/2026
38.76
39.90
38.47
39.61
+1.41%
4,138,487
06/05/2026
38.71
39.35
38.65
39.06
+1.64%
2,714,519
06/04/2026
39.16
39.22
38.04
38.43
-0.49%
2,895,914
06/03/2026
38.83
38.95
38.35
38.62
-0.75%
2,676,288
06/02/2026
39.09
39.42
38.68
38.91
-0.31%
3,476,538
06/01/2026
39.22
40.53
39.02
39.03
-1.26%
3,755,561
05/29/2026
40.02
40.35
39.39
39.53
-1.40%
4,112,691
05/29/2026
$0.48 Dividend
05/28/2026
40.69
40.84
39.89
40.09
-3.10%
3,333,013
05/27/2026
41.28
41.95
41.21
41.37
+1.55%
2,892,403
05/26/2026
41.77
42.13
40.35
40.74
-3.10%
3,367,852
05/22/2026
41.87
42.43
41.53
42.05
+0.05%
2,107,385
05/21/2026
42.00
42.46
41.58
42.03
-0.54%
3,276,219
05/20/2026
41.32
42.67
41.16
42.25
+1.93%
3,287,386
05/19/2026
41.50
42.17
40.98
41.45
+0.65%
2,784,687
05/18/2026
40.46
41.36
40.45
41.19
+2.06%
2,787,317
05/15/2026
40.66
40.95
40.25
40.36
+0.07%
2,537,067
05/14/2026
41.30
41.55
40.20
40.33
-1.47%
2,424,686
05/13/2026
40.86
41.24
40.62
40.93
+0.19%
2,963,927
05/12/2026
41.34
41.44
40.22
40.85
-0.24%
4,624,725
05/11/2026
41.83
41.97
40.94
40.95
-2.29%
3,189,339
05/08/2026
42.78
42.99
41.88
41.91
-1.67%
3,455,643
05/07/2026
42.14
42.89
42.07
42.62
+0.87%
3,582,901
05/06/2026
42.10
42.56
41.87
42.25
+1.35%
2,779,424
05/05/2026
40.56
42.06
40.42
41.69
+3.58%
3,616,198
05/04/2026
41.37
41.42
40.16
40.25
-3.35%
4,417,697
05/01/2026
41.97
42.04
41.29
41.64
-1.40%
4,517,448
04/30/2026
43.36
43.52
41.89
42.23
+0.78%
6,385,611
04/29/2026
41.75
42.25
41.35
41.91
-0.35%
4,609,498
04/28/2026
42.84
42.99
41.66
42.06
-0.07%
3,222,258
04/27/2026
41.88
42.64
41.66
42.09
+0.35%
3,360,228
04/24/2026
42.55
42.74
41.41
41.94
-1.00%
2,959,958
04/23/2026
42.49
42.84
42.24
42.36
+0.40%
3,127,929
04/22/2026
43.14
43.36
42.09
42.19
-2.04%
2,946,962
04/21/2026
43.76
43.89
43.01
43.07
-1.58%
2,009,232
04/20/2026
44.04
44.47
43.48
43.77
-0.67%
2,630,644
04/17/2026
43.40
44.37
43.40
44.06
+0.95%
3,437,707
04/16/2026
43.78
44.59
43.55
43.65
-0.32%
3,004,160
04/15/2026
43.10
43.97
42.96
43.79
+1.49%
2,685,392
04/14/2026
43.93
44.16
43.07
43.14
-2.22%
3,728,357
04/13/2026
44.47
44.47
43.63
44.12
-0.89%
2,204,366
04/10/2026
44.29
44.98
44.11
44.52
+0.83%
2,218,389
04/09/2026
42.94
44.68
42.75
44.15
+1.78%
3,568,122
04/08/2026
44.59
44.92
43.23
43.38
-2.55%
3,331,537
04/07/2026
44.09
44.69
44.01
44.52
+1.33%
2,084,244
04/06/2026
43.62
44.02
43.16
43.93
+0.95%
2,105,179
04/02/2026
42.71
43.61
42.24
43.52
+2.66%
2,983,309
04/01/2026
42.12
42.62
41.50
42.39
-0.37%
2,618,460
03/31/2026
42.48
42.89
42.24
42.55
+0.33%
1,970,644
03/30/2026
42.57
42.72
41.98
42.41
-1.11%
2,365,995
03/27/2026
41.63
43.04
41.50
42.89
+3.56%
3,425,260
03/26/2026
40.86
42.01
40.59
41.41
+1.55%
3,072,453
03/25/2026
41.00
41.27
40.55
40.78
+0.27%
2,222,750
03/24/2026
41.09
41.49
40.60
40.67
-1.86%
2,043,230
03/23/2026
41.62
41.91
41.19
41.44
+1.30%
2,718,492
03/20/2026
41.66
41.95
40.90
40.91
-2.08%
5,376,144
03/19/2026
41.70
42.23
41.51
41.78
+0.91%
2,867,864
03/18/2026
41.71
42.18
41.34
41.40
-1.64%
2,942,419
03/17/2026
41.93
42.20
41.58
42.10
+1.19%
2,666,047
03/16/2026
43.31
43.64
41.59
41.60
-3.46%
3,045,609
03/13/2026
43.63
44.03
43.06
43.09
-0.18%
2,674,825
03/12/2026
43.99
44.07
42.66
43.17
-2.85%
3,835,613
03/11/2026
45.29
45.41
44.12
44.44
-1.96%
2,399,714