Molson Coors Brewing (TAP)

53.28Last Price

+0.33 (0.62%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	53.24	53.56	52.73	53.28	1,291,194	53.28
2/04/2025	53.14	53.41	52.76	52.95	1,248,889	52.95
2/03/2025	53.59	54.27	52.69	53.39	1,485,710	53.39
1/31/2025	54.91	55.61	54.67	54.75	1,497,647	54.75
1/30/2025	55.41	55.77	54.61	55.23	1,062,986	55.23
1/29/2025	54.98	55.53	54.79	54.95	1,233,689	54.95
1/28/2025	56.42	56.49	54.78	54.90	1,498,355	54.90
1/27/2025	55.69	57.16	55.69	56.66	1,991,691	56.66
1/24/2025	54.15	55.41	54.15	55.16	1,707,090	55.16
1/23/2025	54.88	54.98	53.87	54.04	1,531,742	54.04
1/22/2025	55.61	55.73	54.83	54.88	1,350,459	54.88
1/21/2025	55.43	55.80	55.23	55.74	1,620,813	55.74
1/17/2025	54.98	55.52	54.73	55.23	1,944,813	55.23
1/16/2025	54.11	55.06	54.02	54.98	1,484,689	54.98
1/15/2025	54.91	55.11	54.32	54.47	1,556,316	54.47
1/14/2025	53.86	54.42	53.50	54.19	1,675,955	54.19
1/13/2025	52.42	54.06	51.91	53.81	2,067,112	53.81
1/10/2025	54.90	55.52	52.20	52.44	2,681,788	52.44
1/08/2025	54.85	55.69	54.75	55.59	1,505,335	55.59
1/07/2025	56.10	56.69	55.16	55.19	1,410,048	55.19
1/06/2025	55.37	56.69	55.25	55.96	1,805,694	55.96
1/03/2025	56.24	56.57	54.50	55.27	3,210,212	55.27
1/02/2025	57.73	57.96	57.03	57.20	954,693	57.20
12/31/2024	56.88	0.00	57.32	57.32	0	57.32
12/30/2024	57.68	57.77	56.77	56.88	1,362,094	56.88
12/27/2024	57.90	58.49	57.50	57.82	966,937	57.82
12/26/2024	58.40	58.63	58.18	58.32	1,131,411	58.32
12/24/2024	58.42	58.91	58.23	58.60	737,844	58.60
12/23/2024	59.02	59.08	57.92	58.57	1,532,789	58.57
12/20/2024	58.59	59.44	58.27	59.34	4,913,480	59.34
12/19/2024	58.44	58.92	58.09	58.69	877,173	58.69
12/18/2024	58.96	59.59	58.28	58.32	1,731,273	58.32
12/17/2024	59.26	60.02	58.78	59.25	1,687,971	59.25
12/16/2024	60.85	60.99	59.56	59.60	1,781,803	59.60
12/13/2024	60.84	61.74	60.68	61.07	1,326,539	61.07
12/12/2024	61.82	61.96	60.73	60.94	1,792,956	60.94
12/11/2024	61.93	62.13	61.38	61.39	1,583,093	61.39
12/10/2024	61.60	61.87	61.14	61.59	1,591,127	61.59
12/09/2024	61.11	62.09	61.00	61.57	1,811,578	61.57
12/06/2024	63.84	64.52	60.87	61.13	2,207,038	61.13
12/05/2024	61.99	62.13	61.26	61.40	1,551,721	60.96
12/04/2024	61.53	62.50	61.40	61.76	1,795,243	61.32
12/03/2024	61.94	62.30	60.77	61.48	2,099,363	61.04
12/02/2024	62.20	62.58	61.41	61.81	1,874,746	61.37
11/29/2024	61.25	62.43	61.01	62.06	988,154	61.62
11/27/2024	61.66	62.06	61.15	61.25	1,438,031	60.81
11/26/2024	60.70	61.55	60.36	61.41	2,132,697	60.97
11/25/2024	60.84	62.22	60.65	60.67	2,848,777	60.24
11/22/2024	60.46	60.92	60.16	60.36	1,488,366	59.93
11/21/2024	60.41	60.85	60.31	60.47	1,331,496	60.04
11/20/2024	60.76	60.96	59.62	60.38	1,573,524	59.95
11/19/2024	61.54	61.73	60.60	60.80	1,741,783	60.36
11/18/2024	62.45	62.82	61.82	61.87	1,448,412	61.43
11/15/2024	62.87	62.99	61.88	62.42	2,245,599	61.97
11/14/2024	64.21	64.29	62.63	62.73	2,071,396	62.28
11/13/2024	62.00	64.04	61.91	63.88	2,889,397	63.42
11/12/2024	60.37	61.96	60.01	61.89	2,302,967	61.45
11/11/2024	59.50	61.52	59.23	60.50	2,363,938	60.07
11/08/2024	57.95	60.55	57.69	59.56	3,632,571	59.13
11/07/2024	52.55	58.12	52.51	56.73	3,006,066	56.32
11/06/2024	57.20	58.00	55.62	56.52	3,221,055	56.12