Molson Coors Beverage Stock Price History

NYSE: TAP.AConsumer DefensiveBeverages - BrewersUSD

39.520.00 (0.00%)

At close: Sep 25, 9:35 AM ET · Delayed 15 min

TAP.A price history at a glance

The price history for Molson Coors Beverage (TAP.A) on this page begins on February 27, 2006, when the stock closed at $32.78; it most recently closed at $39.52 on October 5, 2026. The highest price in this record is $110.17, reached on September 5, 2016; the latest close is 64.1% below that peak. Across the 19 complete calendar years in the table, TAP.A finished higher in 7 and lower in 12. Its best year was 2014 (+82.5%) and its worst was 2018 (-26.4%).

Over roughly 21 years the share price changed +20.6%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, TAP.A has lost 22.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006: $110.17
Date of high: Sep 5, 2016
Low since 2006: $30.81
Date of low: Mar 16, 2009
52-week high: $55.92
52-week low: $39.51
Last close: $39.52

TAP.A returns

1 week

0.00%

1 month

-17.60%

3 months

-16.48%

6 months

-17.48%

Year to date

-15.01%

1 year

-22.33%

3 years

-37.81%

5 years

-37.88%

TAP.A price return, excluding dividends.

TAP.A annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	48.49	39.52	55.92	39.51	-15.01%
2025	55.00	46.50	65.82	41.10	-19.20%
2024	64.78	57.55	68.60	54.51	-11.16%
2023	77.00	64.78	97.70	55.16	-15.87%
2022	56.05	77.00	88.70	52.30	+32.76%
2021	60.00	58.00	68.75	45.29	-7.50%
2020	60.00	62.70	80.00	42.00	-5.00%
2019	69.27	66.00	71.50	54.00	+6.74%
2018	83.99	61.83	88.00	58.93	-26.38%
2017	97.94	83.99	108.00	79.84	-14.24%
2016	93.69	97.94	110.17	81.97	+4.54%
2015	87.55	93.69	96.00	65.50	-7.59%
2014	55.22	101.38	102.40	51.64	+82.47%
2013	42.75	55.56	55.72	41.75	+30.15%
2012	43.26	42.69	46.30	38.50	-2.51%
2011	47.21	43.79	50.25	39.25	-13.29%
2010	44.25	50.50	50.76	38.00	+14.12%
2009	43.23	44.25	50.58	30.81	-5.51%
2008	50.00	46.83	59.49	35.10	-8.45%
2007	38.00	51.15	57.00	38.00	+34.61%
2006*	32.78	38.00	38.00	31.40	+15.92%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

TAP.A daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	39.52	39.52	39.52	39.52	0.00%	0
Oct 5, 2026	39.52	39.52	39.52	39.52	0.00%	0
Oct 2, 2026	39.52	39.52	39.52	39.52	0.00%	0
Oct 1, 2026	39.52	39.52	39.52	39.52	0.00%	0
Sep 30, 2026	39.52	39.52	39.52	39.52	0.00%	0
Sep 29, 2026	39.52	39.52	39.52	39.52	0.00%	0
Sep 28, 2026	39.52	39.52	39.52	39.52	0.00%	0
Sep 25, 2026	39.53	39.53	39.52	39.52	-4.15%	400
Sep 24, 2026	41.23	41.23	41.23	41.23	0.00%	0
Sep 23, 2026	41.23	41.23	41.23	41.23	0.00%	0
Sep 22, 2026	41.23	41.23	41.23	41.23	0.00%	0
Sep 21, 2026	41.23	41.23	41.23	41.23	-1.74%	300
Sep 18, 2026	41.96	41.96	41.96	41.96	-0.36%	200
Sep 17, 2026	42.11	42.11	42.11	42.11	0.00%	0
Sep 16, 2026	42.11	42.11	42.11	42.11	0.00%	0
Sep 15, 2026	42.11	42.11	42.11	42.11	-0.07%	700
Sep 14, 2026	42.14	42.14	42.14	42.14	0.00%	0
Sep 11, 2026	42.14	42.14	42.14	42.14	0.00%	0
Sep 10, 2026	42.30	42.30	41.81	42.14	+0.21%	400
Sep 9, 2026	50.00	50.00	42.05	42.05	-12.32%	4.70K
Sep 8, 2026	47.96	47.96	47.96	47.96	0.00%	0
Sep 4, 2026	47.96	47.96	47.96	47.96	0.00%	0
Sep 3, 2026	47.96	47.96	47.96	47.96	0.00%	0
Sep 2, 2026	47.96	47.96	47.96	47.96	0.00%	0
Sep 1, 2026	47.96	47.96	47.96	47.96	0.00%	0
Aug 31, 2026	47.96	47.96	47.96	47.96	+0.31%	400
Aug 28, 2026	47.81	47.81	47.81	47.81	+7.44%	500
Aug 27, 2026	44.50	44.50	44.50	44.50	0.00%	0
Aug 26, 2026	44.50	44.50	44.50	44.50	0.00%	0
Aug 25, 2026	44.50	44.50	44.50	44.50	0.00%	500
Aug 24, 2026	45.12	45.12	44.50	44.50	+6.56%	600
Aug 21, 2026	41.76	41.76	41.76	41.76	0.00%	0
Aug 20, 2026	41.76	41.76	41.76	41.76	0.00%	0
Aug 19, 2026	41.76	41.76	41.76	41.76	+0.02%	500
Aug 18, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 17, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 14, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 13, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 12, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 11, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 10, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 7, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 6, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 5, 2026	41.75	41.75	41.75	41.75	0.00%	0
Aug 4, 2026	41.74	41.75	41.74	41.75	+1.33%	500
Aug 3, 2026	41.20	41.20	41.20	41.20	0.00%	0
Jul 31, 2026	41.20	41.20	41.20	41.20	0.00%	0
Jul 30, 2026	41.20	41.20	41.20	41.20	-1.90%	600
Jul 29, 2026	42.00	42.00	42.00	42.00	0.00%	0
Jul 28, 2026	42.00	42.00	42.00	42.00	0.00%	0
Jul 27, 2026	42.00	42.00	42.00	42.00	+6.30%	200
Jul 24, 2026	39.51	39.51	39.51	39.51	-3.63%	200
Jul 23, 2026	41.00	41.00	41.00	41.00	0.00%	0
Jul 22, 2026	41.00	41.00	41.00	41.00	0.00%	0
Jul 21, 2026	41.00	41.00	41.00	41.00	0.00%	0
Jul 20, 2026	41.00	41.00	41.00	41.00	0.00%	0
Jul 17, 2026	41.00	41.00	41.00	41.00	0.00%	0
Jul 16, 2026	41.00	41.00	41.00	41.00	-4.54%	400
Jul 15, 2026	42.95	42.95	42.95	42.95	-0.58%	100
Jul 14, 2026	43.20	43.20	43.20	43.20	+7.17%	500
Jul 13, 2026	40.31	40.31	40.31	40.31	0.00%	0
Jul 10, 2026	42.11	42.11	40.31	40.31	-14.81%	600
Jul 9, 2026	47.32	47.32	47.32	47.32	0.00%	0
Jul 8, 2026	47.32	47.32	47.32	47.32	0.00%	0
Jul 7, 2026	47.32	47.32	47.32	47.32	0.00%	0
Jul 6, 2026	43.50	47.32	43.50	47.32	-1.00%	400
Jul 2, 2026	45.00	47.80	45.00	47.80	-0.42%	300
Jul 1, 2026	48.00	48.00	48.00	48.00	0.00%	0
Jun 30, 2026	48.00	48.00	48.00	48.00	0.00%	0
Jun 29, 2026	48.00	48.00	48.00	48.00	0.00%	0
Jun 26, 2026	48.00	48.00	48.00	48.00	0.00%	0
Jun 25, 2026	48.00	48.00	48.00	48.00	0.00%	0
Jun 24, 2026	48.00	48.00	48.00	48.00	+2.13%	300
Jun 23, 2026	41.99	47.00	41.99	47.00	+11.90%	1.20K
Jun 22, 2026	42.00	42.00	42.00	42.00	-7.69%	400
Jun 18, 2026	45.50	45.50	45.50	45.50	0.00%	0
Jun 17, 2026	45.50	45.50	45.50	45.50	0.00%	0
Jun 16, 2026	45.98	45.98	45.50	45.50	+0.62%	400
Jun 15, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 12, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 11, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 10, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 9, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 8, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 5, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 4, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 3, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 2, 2026	45.22	45.22	45.22	45.22	0.00%	0
Jun 1, 2026	45.22	45.22	45.22	45.22	0.00%	0
May 29, 2026	45.22	45.22	45.22	45.22	0.00%	0
May 28, 2026	45.22	45.22	45.22	45.22	0.00%	0
May 27, 2026	45.22	45.22	45.22	45.22	0.00%	0
May 26, 2026	45.22	45.22	45.22	45.22	+9.20%	300
May 22, 2026	41.41	41.41	41.41	41.41	0.00%	0
May 21, 2026	41.41	41.41	41.41	41.41	0.00%	0
May 20, 2026	41.41	41.41	41.41	41.41	0.00%	0
May 19, 2026	41.41	41.41	41.41	41.41	0.00%	0
May 18, 2026	39.96	41.41	39.96	41.41	-3.65%	300
May 15, 2026	42.98	42.98	42.98	42.98	0.00%	0
May 14, 2026	42.98	42.98	42.98	42.98	0.00%	0
May 13, 2026	42.98	42.98	42.98	42.98	0.00%	0
May 12, 2026	42.98	42.98	42.98	42.98	0.00%	0
May 11, 2026	42.98	42.98	42.98	42.98	0.00%	0
May 8, 2026	42.98	42.98	42.98	42.98	-4.36%	400
May 7, 2026	44.94	44.94	44.94	44.94	0.00%	0
May 6, 2026	44.94	44.94	44.94	44.94	0.00%	0
May 5, 2026	44.94	44.94	44.94	44.94	0.00%	0
May 4, 2026	44.94	44.94	44.94	44.94	0.00%	0
May 1, 2026	44.94	44.94	44.94	44.94	0.00%	0
Apr 30, 2026	44.94	44.94	44.94	44.94	0.00%	0
Apr 29, 2026	41.17	44.94	41.17	44.94	-6.16%	400
Apr 28, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 27, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 24, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 23, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 22, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 21, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 20, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 17, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 16, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 15, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 14, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 13, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 10, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 9, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 8, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 7, 2026	47.89	47.89	47.89	47.89	0.00%	0
Apr 6, 2026	47.89	47.89	47.89	47.89	+8.10%	100
Apr 2, 2026	44.30	44.30	44.30	44.30	-9.57%	200
Apr 1, 2026	48.99	48.99	48.99	48.99	0.00%	0
Mar 31, 2026	48.99	48.99	48.99	48.99	0.00%	0
Mar 30, 2026	48.99	48.99	48.99	48.99	0.00%	0
Mar 27, 2026	48.99	48.99	48.99	48.99	+3.20%	300
Mar 26, 2026	45.04	47.47	45.04	47.47	-3.14%	500
Mar 25, 2026	49.01	49.01	49.01	49.01	-5.42%	300
Mar 24, 2026	48.99	51.82	48.99	51.82	+8.23%	1.00K
Mar 23, 2026	47.88	47.88	47.88	47.88	0.00%	0
Mar 20, 2026	44.00	47.88	44.00	47.88	-1.87%	400
Mar 19, 2026	48.79	48.79	48.79	48.79	0.00%	0
Mar 18, 2026	48.79	48.79	48.79	48.79	0.00%	0
Mar 17, 2026	48.79	48.79	48.79	48.79	0.00%	0
Mar 16, 2026	46.02	48.79	46.02	48.79	-1.79%	400
Mar 13, 2026	49.68	49.68	49.68	49.68	0.00%	0
Mar 12, 2026	49.68	49.68	49.68	49.68	+2.08%	300
Mar 11, 2026	48.67	48.67	48.67	48.67	-7.98%	400
Mar 10, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 9, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 6, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 5, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 4, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 3, 2026	52.89	52.89	52.89	52.89	0.00%	0
Mar 2, 2026	52.89	52.89	52.89	52.89	0.00%	0
Feb 27, 2026	52.89	52.89	52.89	52.89	0.00%	0
Feb 26, 2026	52.89	52.89	52.89	52.89	0.00%	0
Feb 25, 2026	52.89	52.89	52.89	52.89	0.00%	0
Feb 24, 2026	52.89	52.89	52.89	52.89	0.00%	0
Feb 23, 2026	52.89	52.89	52.89	52.89	+3.97%	700
Feb 20, 2026	50.87	50.87	50.87	50.87	0.00%	0
Feb 19, 2026	50.87	50.87	50.87	50.87	-4.04%	1.30K
Feb 18, 2026	53.01	53.01	53.01	53.01	0.00%	0
Feb 17, 2026	52.52	53.02	52.52	53.01	-5.20%	600
Feb 13, 2026	55.92	55.92	55.92	55.92	+1.67%	600
Feb 12, 2026	55.00	55.00	55.00	55.00	+8.35%	600
Feb 11, 2026	50.76	50.76	50.76	50.76	0.00%	0
Feb 10, 2026	50.76	50.76	50.76	50.76	0.00%	0
Feb 9, 2026	50.76	50.76	50.76	50.76	+3.61%	200
Feb 6, 2026	48.99	48.99	48.99	48.99	0.00%	0
Feb 5, 2026	48.99	48.99	48.99	48.99	0.00%	0
Feb 4, 2026	48.99	48.99	48.99	48.99	0.00%	0
Feb 3, 2026	48.99	48.99	48.99	48.99	0.00%	0
Feb 2, 2026	48.99	48.99	48.99	48.99	-0.12%	500
Jan 30, 2026	49.00	49.19	48.46	49.05	-0.73%	1.80K
Jan 29, 2026	50.00	50.00	49.41	49.41	-0.98%	900
Jan 28, 2026	50.30	50.30	49.90	49.90	-2.06%	1.00K
Jan 27, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 26, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 23, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 22, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 21, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 20, 2026	50.95	50.95	50.95	50.95	0.00%	0
Jan 16, 2026	47.13	50.95	47.13	50.95	-1.03%	300
Jan 15, 2026	51.48	51.48	51.48	51.48	0.00%	0
Jan 14, 2026	51.48	51.48	51.48	51.48	+6.14%	500
Jan 13, 2026	48.50	48.50	48.50	48.50	0.00%	0
Jan 12, 2026	48.50	48.50	48.50	48.50	+0.02%	600
Jan 9, 2026	48.49	48.49	48.49	48.49	+4.28%	100
Jan 8, 2026	46.50	46.50	46.50	46.50	0.00%	0
Jan 7, 2026	46.50	46.50	46.50	46.50	0.00%	0
Jan 6, 2026	46.50	46.50	46.50	46.50	0.00%	0
Jan 5, 2026	46.50	46.50	46.50	46.50	0.00%	0
Jan 2, 2026	46.50	46.50	46.50	46.50	0.00%	0
Dec 31, 2025	46.50	46.50	46.50	46.50	0.00%	0
Dec 30, 2025	46.50	46.50	46.50	46.50	0.00%	0
Dec 29, 2025	46.50	46.50	46.50	46.50	-8.55%	300
Dec 26, 2025	50.85	50.85	50.85	50.85	0.00%	0
Dec 24, 2025	50.85	50.85	50.85	50.85	0.00%	0
Dec 23, 2025	50.85	50.85	50.85	50.85	0.00%	0
Dec 22, 2025	50.85	50.85	50.85	50.85	0.00%	0
Dec 19, 2025	50.85	50.85	50.85	50.85	+3.19%	200
Dec 18, 2025	49.28	49.28	49.28	49.28	0.00%	0
Dec 17, 2025	49.28	49.28	49.28	49.28	0.00%	0
Dec 16, 2025	49.28	49.28	49.28	49.28	0.00%	0
Dec 15, 2025	49.28	49.28	49.28	49.28	0.00%	0
Dec 12, 2025	49.28	49.28	49.28	49.28	0.00%	0
Dec 11, 2025	49.28	49.28	49.28	49.28	+4.30%	300
Dec 10, 2025	47.25	47.25	47.25	47.25	+0.88%	100
Dec 9, 2025	46.84	46.84	46.84	46.84	0.00%	0
Dec 8, 2025	46.84	46.84	46.84	46.84	0.00%	0
Dec 5, 2025	46.84	46.84	46.84	46.84	+6.72%	100
Dec 4, 2025	43.89	43.89	43.89	43.89	0.00%	0
Dec 3, 2025	43.89	43.89	43.89	43.89	0.00%	0
Dec 2, 2025	43.89	43.89	43.89	43.89	-3.56%	300
Dec 1, 2025	45.51	45.51	45.51	45.51	0.00%	0
Nov 28, 2025	45.51	45.51	45.51	45.51	0.00%	0
Nov 26, 2025	45.51	45.51	45.51	45.51	0.00%	0
Nov 25, 2025	45.55	45.55	45.51	45.51	-0.09%	500
Nov 24, 2025	45.55	45.55	45.55	45.55	0.00%	0
Nov 21, 2025	45.55	45.55	45.55	45.55	0.00%	0
Nov 20, 2025	45.55	45.55	45.55	45.55	0.00%	0
Nov 19, 2025	45.01	46.98	45.01	45.55	+1.86%	400
Nov 18, 2025	44.72	44.72	44.72	44.72	-3.18%	100
Nov 17, 2025	46.19	46.19	46.19	46.19	-3.23%	100
Nov 14, 2025	47.73	47.73	47.73	47.73	0.00%	0
Nov 13, 2025	47.73	47.73	47.73	47.73	0.00%	0
Nov 12, 2025	47.73	47.73	47.73	47.73	+6.07%	300
Nov 11, 2025	45.00	45.00	45.00	45.00	0.00%	0
Nov 10, 2025	45.00	45.00	45.00	45.00	0.00%	0
Nov 7, 2025	45.00	45.00	45.00	45.00	0.00%	0
Nov 6, 2025	41.10	45.00	41.10	45.00	+2.13%	300
Nov 5, 2025	44.06	44.06	44.06	44.06	0.00%	0
Nov 4, 2025	44.06	44.06	44.06	44.06	0.00%	0
Nov 3, 2025	44.06	44.06	44.06	44.06	-3.80%	300
Oct 31, 2025	45.80	45.80	45.80	45.80	0.00%	0
Oct 30, 2025	45.80	45.80	45.80	45.80	0.00%	0
Oct 29, 2025	45.80	45.80	45.80	45.80	0.00%	0
Oct 28, 2025	45.80	45.80	45.80	45.80	-0.43%	500
Oct 27, 2025	46.00	46.00	46.00	46.00	-2.13%	500
Oct 24, 2025	47.00	47.00	47.00	47.00	-7.63%	200
Oct 23, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 22, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 21, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 20, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 17, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 16, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 15, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 14, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 13, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 10, 2025	50.88	50.88	50.88	50.88	0.00%	0
Oct 9, 2025	50.88	50.88	50.88	50.88	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAP.A chart for longer ranges.