Molson Coors Brewing (TAP)

Last Price40.65

Change+0.08 (0.20%)

NYSE· Last Trade: Sep 4th, 10:19 AM EDT

Historical Prices For Molson Coors Brewing (TAP)

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	40.91	40.95	40.30	40.57	2,737,419	40.57
9/02/2026	40.02	41.18	39.81	40.54	2,748,185	40.54
9/01/2026	39.78	40.13	39.57	39.76	2,389,680	39.76
8/31/2026	41.28	41.28	39.59	39.76	4,789,043	39.76
8/28/2026	41.41	41.95	41.16	41.46	2,005,049	41.46
8/27/2026	41.50	42.12	41.29	41.66	2,387,274	41.18
8/26/2026	42.18	42.45	41.88	42.09	2,338,516	41.60
8/25/2026	42.64	42.69	41.79	42.01	2,102,450	41.53
8/24/2026	43.19	43.92	42.83	42.99	2,029,180	42.49
8/21/2026	42.59	43.02	42.22	42.94	1,714,498	42.45
8/20/2026	41.96	42.77	41.48	42.61	2,623,189	42.12
8/19/2026	41.41	43.09	41.36	42.49	3,702,105	42.00
8/18/2026	41.18	41.77	40.93	41.13	2,528,948	40.66
8/17/2026	42.08	42.37	40.64	40.74	2,739,704	40.27
8/14/2026	41.93	42.84	41.93	42.77	1,352,211	42.28
8/13/2026	41.73	42.46	41.70	42.12	1,980,608	41.63
8/12/2026	41.69	41.89	41.29	41.57	1,955,719	41.09
8/11/2026	42.00	42.47	41.70	41.98	2,272,327	41.50
8/10/2026	42.72	42.72	41.70	42.52	2,209,972	42.03
8/07/2026	42.24	43.61	42.17	43.37	3,267,024	42.87
8/06/2026	43.70	44.50	41.91	42.41	4,856,506	41.92
8/05/2026	42.30	42.34	41.60	41.87	3,301,136	41.39
8/04/2026	41.30	42.31	41.30	42.29	2,572,748	41.80
8/03/2026	42.12	42.90	41.66	41.92	2,978,884	41.44
7/31/2026	41.10	41.75	40.99	41.56	5,460,072	41.08
7/30/2026	42.06	42.13	40.96	41.55	2,868,034	41.07
7/29/2026	42.33	43.62	42.13	42.76	3,513,640	42.27
7/28/2026	42.02	43.17	41.80	42.51	3,734,198	42.02
7/27/2026	40.98	41.70	40.52	41.13	2,841,876	40.66
7/24/2026	40.04	41.08	40.01	40.95	2,103,798	40.48
7/23/2026	40.68	40.81	39.67	40.04	2,392,472	39.58
7/22/2026	41.37	41.40	40.74	41.04	1,734,521	40.57
7/21/2026	41.11	41.60	40.64	40.86	2,183,281	40.39
7/20/2026	40.95	41.67	40.63	41.61	3,128,731	41.13
7/17/2026	42.31	43.06	40.76	40.93	3,128,404	40.46
7/16/2026	39.99	41.89	39.88	41.78	3,902,304	41.30
7/15/2026	38.80	39.99	38.53	39.61	2,103,594	39.15
7/14/2026	39.61	39.75	38.45	38.86	3,221,996	38.41
7/13/2026	39.67	40.50	39.42	39.88	3,078,953	39.42
7/10/2026	38.84	39.80	38.75	39.17	3,246,716	38.72
7/09/2026	38.63	39.18	38.30	38.74	2,958,953	38.29
7/08/2026	39.86	39.86	38.75	38.79	4,024,060	38.34
7/07/2026	39.93	40.96	39.23	39.27	3,265,222	38.82
7/06/2026	39.29	39.60	38.08	38.86	4,140,437	38.41
7/02/2026	39.56	40.15	39.35	39.78	2,793,271	39.32
7/01/2026	39.27	39.84	38.78	39.04	3,079,991	38.59
6/30/2026	40.15	40.15	38.65	38.96	3,203,733	38.51
6/29/2026	41.30	41.39	39.53	39.75	3,961,754	39.29
6/26/2026	40.85	41.48	40.74	41.48	4,000,645	41.00
6/25/2026	40.44	40.99	40.06	40.54	3,198,792	40.07
6/24/2026	40.00	41.00	39.74	40.53	3,246,480	40.06
6/23/2026	40.22	40.28	39.49	39.71	2,800,256	39.25
6/22/2026	38.83	39.67	38.64	39.64	4,389,885	39.18
6/18/2026	39.06	39.61	38.80	39.40	5,702,834	38.95
6/17/2026	40.40	40.45	38.61	39.05	3,418,298	38.60
6/16/2026	40.98	41.21	40.33	40.60	2,300,205	40.13
6/15/2026	41.29	42.04	40.61	40.89	2,802,610	40.42
6/12/2026	41.33	41.72	40.49	41.58	3,597,295	41.10
6/11/2026	41.06	41.29	40.65	40.93	2,399,119	40.46
6/10/2026	40.75	41.16	40.56	40.90	3,450,884	40.43
6/09/2026	39.61	40.70	39.61	40.52	4,325,723	40.05
6/08/2026	38.76	39.90	38.47	39.61	4,138,473	39.15
6/05/2026	38.71	39.34	38.65	39.06	2,714,520	38.61
6/04/2026	39.16	39.22	38.04	38.43	2,895,914	37.99