Molson Coors Brewing (TAP)

Last Price38.40

Change-0.22 (-0.57%)

NYSE· Last Trade: Jun 4th, 12:09 PM EDT

Historical Prices For Molson Coors Brewing (TAP)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	38.83	38.95	38.35	38.62	2,676,995	38.62
6/02/2026	39.09	39.42	38.67	38.91	3,476,511	38.91
6/01/2026	39.22	40.52	39.02	39.03	3,755,447	39.03
5/29/2026	40.02	40.35	39.39	39.53	4,112,693	39.53
5/28/2026	41.18	41.33	40.37	40.57	3,332,716	40.09
5/27/2026	41.77	42.45	41.70	41.87	2,892,104	41.37
5/26/2026	42.27	42.63	40.83	41.23	3,367,831	40.74
5/22/2026	42.37	42.94	42.03	42.55	2,107,385	42.05
5/21/2026	42.50	42.97	42.08	42.53	3,276,259	42.03
5/20/2026	41.81	43.18	41.65	42.76	3,287,364	42.25
5/19/2026	42.00	42.67	41.47	41.95	2,784,682	41.45
5/18/2026	40.94	41.86	40.93	41.68	2,787,311	41.19
5/15/2026	41.15	41.44	40.73	40.84	2,537,068	40.36
5/14/2026	41.79	42.05	40.68	40.81	2,424,633	40.33
5/13/2026	41.35	41.73	41.11	41.42	2,963,576	40.93
5/12/2026	41.83	41.94	40.70	41.34	4,624,721	40.85
5/11/2026	42.33	42.47	41.43	41.44	3,189,333	40.95
5/08/2026	43.29	43.50	42.38	42.41	3,455,643	41.91
5/07/2026	42.64	43.40	42.57	43.13	3,582,900	42.62
5/06/2026	42.60	43.07	42.37	42.76	2,779,425	42.25
5/05/2026	41.05	42.56	40.90	42.19	3,616,198	41.69
5/04/2026	41.87	41.92	40.64	40.73	4,417,698	40.25
5/01/2026	42.47	42.55	41.78	42.14	4,517,449	41.64
4/30/2026	43.88	44.04	42.39	42.74	6,385,612	42.23
4/29/2026	42.25	42.76	41.84	42.41	4,609,390	41.91
4/28/2026	43.35	43.50	42.16	42.56	3,222,257	42.06
4/27/2026	42.38	43.15	42.16	42.59	3,360,229	42.09
4/24/2026	43.06	43.25	41.91	42.44	2,959,959	41.94
4/23/2026	43.00	43.35	42.75	42.87	3,127,918	42.36
4/22/2026	43.66	43.88	42.59	42.70	2,946,863	42.19
4/21/2026	44.28	44.42	43.52	43.59	2,009,274	43.07
4/20/2026	44.57	45.00	44.01	44.29	2,631,033	43.77
4/17/2026	43.92	44.90	43.92	44.59	3,437,708	44.06
4/16/2026	44.30	45.12	44.08	44.17	3,004,146	43.65
4/15/2026	43.62	44.49	43.47	44.31	2,685,392	43.79
4/14/2026	44.46	44.69	43.59	43.66	3,728,354	43.14
4/13/2026	45.00	45.00	44.15	44.65	2,204,366	44.12
4/10/2026	44.82	45.52	44.64	45.05	2,218,510	44.52
4/09/2026	43.45	45.22	43.26	44.68	3,568,195	44.15
4/08/2026	45.12	45.46	43.75	43.90	3,331,533	43.38
4/07/2026	44.62	45.23	44.53	45.05	2,083,643	44.52
4/06/2026	44.14	44.55	43.68	44.46	2,105,180	43.93
4/02/2026	43.22	44.13	42.75	44.04	2,983,309	43.52
4/01/2026	42.62	43.13	42.00	42.90	2,618,449	42.39
3/31/2026	42.99	43.40	42.75	43.06	1,970,644	42.55
3/30/2026	43.08	43.23	42.48	42.92	2,365,965	42.41
3/27/2026	42.13	43.56	42.00	43.40	3,425,261	42.89
3/26/2026	41.35	42.51	41.08	41.91	3,072,450	41.41
3/25/2026	41.49	41.76	41.04	41.27	2,222,730	40.78
3/24/2026	41.58	41.99	41.09	41.16	2,043,231	40.67
3/23/2026	42.12	42.41	41.69	41.94	2,718,488	41.44
3/20/2026	42.16	42.45	41.39	41.40	5,376,145	40.91
3/19/2026	42.20	42.74	42.01	42.28	2,867,862	41.78
3/18/2026	42.21	42.69	41.83	41.90	2,942,376	41.40
3/17/2026	42.43	42.71	42.08	42.60	2,666,117	42.10
3/16/2026	43.83	44.16	42.09	42.10	3,045,599	41.60
3/13/2026	44.15	44.56	43.58	43.61	2,674,826	43.09
3/12/2026	44.52	44.59	43.17	43.69	3,835,545	43.17
3/11/2026	45.83	45.95	44.65	44.97	2,399,687	44.44
3/10/2026	45.78	46.13	45.16	45.87	3,544,835	45.33
3/09/2026	46.24	46.38	45.32	46.01	2,417,563	45.47
3/06/2026	46.30	47.08	46.02	46.64	2,029,867	46.09
3/05/2026	46.99	47.63	46.65	47.10	2,649,662	46.07
3/04/2026	48.16	48.20	46.67	47.33	2,888,395	46.29