Molson Coors Brewing (TAP)

61.29Last Price

-0.25 (-0.41%)Change

Molson Coors Brewing is a global beverage company known for its wide array of alcoholic and non-alcoholic beverages, with a particular emphasis on beer

The company focuses on brewing high-quality products under a diverse portfolio of brands, including well-known names in the beer industry as well as various craft, import, and specialty beers. In addition to beer, Molson Coors is also expanding into flavored malt beverages and non-alcoholic options to cater to evolving consumer preferences. With a commitment to sustainability and innovation, the company seeks to enhance its market presence both domestically and internationally while delivering enjoyable experiences to consumers.

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	61.96	62.24	60.51	61.29	3,533,589	61.29
2/27/2025	61.77	62.03	60.96	61.54	2,175,349	61.54
2/26/2025	61.07	62.13	60.84	62.06	3,105,973	61.59
2/25/2025	61.57	61.75	60.30	60.82	2,827,929	60.36
2/24/2025	60.24	61.55	59.67	61.20	2,345,930	60.74
2/21/2025	60.69	60.92	59.88	60.33	2,169,501	59.87
2/20/2025	60.15	60.55	59.50	60.40	1,730,195	59.94
2/19/2025	60.55	60.55	59.31	60.14	2,664,532	59.68
2/18/2025	60.15	60.72	59.25	60.63	2,915,851	60.17
2/14/2025	59.32	60.50	58.95	60.36	3,271,706	59.90
2/13/2025	57.23	58.92	55.80	58.54	6,207,779	58.10
2/12/2025	54.48	54.48	52.74	53.45	4,274,750	53.05
2/11/2025	53.79	54.20	53.00	54.00	1,931,934	53.59
2/10/2025	54.30	54.30	53.35	53.65	2,012,049	53.24
2/07/2025	54.91	55.00	53.90	54.26	1,721,704	53.85
2/06/2025	54.52	54.57	53.48	54.35	1,844,356	53.94
2/05/2025	53.24	53.56	52.73	53.28	1,291,194	52.88
2/04/2025	53.14	53.41	52.76	52.95	1,248,889	52.55
2/03/2025	53.59	54.27	52.69	53.39	1,485,710	52.99
1/31/2025	54.91	55.61	54.67	54.75	1,497,647	54.34
1/30/2025	55.41	55.77	54.61	55.23	1,062,986	54.81
1/29/2025	54.98	55.53	54.79	54.95	1,233,689	54.53
1/28/2025	56.42	56.49	54.78	54.90	1,498,355	54.48
1/27/2025	55.69	57.16	55.69	56.66	1,991,691	56.23
1/24/2025	54.15	55.41	54.15	55.16	1,707,090	54.74
1/23/2025	54.88	54.98	53.87	54.04	1,531,742	53.63
1/22/2025	55.61	55.73	54.83	54.88	1,350,459	54.46
1/21/2025	55.43	55.80	55.23	55.74	1,620,813	55.32
1/17/2025	54.98	55.52	54.73	55.23	1,944,813	54.81
1/16/2025	54.11	55.06	54.02	54.98	1,484,689	54.56
1/15/2025	54.91	55.11	54.32	54.47	1,556,316	54.06
1/14/2025	53.86	54.42	53.50	54.19	1,675,955	53.78
1/13/2025	52.42	54.06	51.91	53.81	2,067,112	53.40
1/10/2025	54.90	55.52	52.20	52.44	2,681,788	52.04
1/08/2025	54.85	55.69	54.75	55.59	1,505,335	55.17
1/07/2025	56.10	56.69	55.16	55.19	1,410,048	54.77
1/06/2025	55.37	56.69	55.25	55.96	1,805,694	55.54
1/03/2025	56.24	56.57	54.50	55.27	3,210,212	54.85
1/02/2025	57.73	57.96	57.03	57.20	954,693	56.77
12/31/2024	56.88	0.00	57.32	57.32	0	56.89
12/30/2024	57.68	57.77	56.77	56.88	1,362,094	56.45
12/27/2024	57.90	58.49	57.50	57.82	966,937	57.38
12/26/2024	58.40	58.63	58.18	58.32	1,131,411	57.88
12/24/2024	58.42	58.91	58.23	58.60	737,844	58.16
12/23/2024	59.02	59.08	57.92	58.57	1,532,789	58.13
12/20/2024	58.59	59.44	58.27	59.34	4,913,480	58.89
12/19/2024	58.44	58.92	58.09	58.69	877,173	58.25
12/18/2024	58.96	59.59	58.28	58.32	1,731,273	57.88
12/17/2024	59.26	60.02	58.78	59.25	1,687,971	58.80
12/16/2024	60.85	60.99	59.56	59.60	1,781,803	59.15
12/13/2024	60.84	61.74	60.68	61.07	1,326,539	60.61
12/12/2024	61.82	61.96	60.73	60.94	1,792,956	60.48
12/11/2024	61.93	62.13	61.38	61.39	1,583,093	60.93
12/10/2024	61.60	61.87	61.14	61.59	1,591,127	61.12
12/09/2024	61.11	62.09	61.00	61.57	1,811,578	61.10
12/06/2024	63.84	64.52	60.87	61.13	2,207,038	60.67
12/05/2024	61.99	62.13	61.26	61.40	1,551,721	60.50
12/04/2024	61.53	62.50	61.40	61.76	1,795,243	60.85
12/03/2024	61.94	62.30	60.77	61.48	2,099,363	60.58
12/02/2024	62.20	62.58	61.41	61.81	1,874,746	60.90