We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

TAP

54.19000 USD
0.18
0.33%
Last update May 27, 3:59 PM EDT
Pre-market
Day range
53.85000
54.48000
Previous close
54.0099983
Open
54.45000
Access this stock data via API
Subscribe
Molson Coors Beverage Company
54.19
0.18
0.33%

Historical data

Prices

Date Open High Low Close % Change Volume
May 27, 2025 54.45 54.48 53.85 54.19 -0.48% 2520900
May 23, 2025 54.03 54.58 53.77 54.01 -0.04% 2179200
May 22, 2025 55.48 55.69 54.20 54.31 -2.11% 3318800
May 21, 2025 56.67 56.82 55.41 55.64 -1.82% 3272100
May 20, 2025 56.49 57.57 56.45 56.95 0.81% 2616800
May 19, 2025 56.65 56.95 55.97 56.61 -0.07% 2668000
May 16, 2025 56.58 56.88 56.20 56.85 0.48% 2228700
May 15, 2025 55.72 56.54 55.47 56.27 0.99% 3117000
May 14, 2025 55.02 55.74 54.93 55.49 0.85% 3284500
May 13, 2025 54.95 55.58 54.69 55.18 0.42% 3421500
May 12, 2025 55.22 55.63 54.22 54.95 -0.49% 4661300
May 09, 2025 54 55.43 54 54.63 1.17% 3314500
May 08, 2025 52.35 55.12 51.10 54.26 3.65% 6871000
May 07, 2025 57.46 57.46 56.53 56.84 -1.08% 3406400
May 06, 2025 57.03 57.24 56.49 56.90 -0.23% 2051200
May 05, 2025 57.46 57.80 56.99 57.44 -0.03% 1785200
May 02, 2025 57.94 58.01 57.37 57.56 -0.66% 1859800
May 01, 2025 57.55 57.82 56.97 57.25 -0.52% 1701300
Apr 30, 2025 57.39 57.73 56.46 57.53 0.24% 2425500
Apr 29, 2025 56.37 57.09 56.07 57.06 1.22% 1734600
Apr 28, 2025 56.96 57.51 56.44 56.70 -0.46% 1520000
Pre-market

Exchange is currently open for pre-market.
Main market opens in 3 hours 7 minutes

06:22
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).