5 DAY PERFORMANCE
-9.54%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
-14.66%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.73 | $59.52 (-1.99%) | $60.73 | $59.30 | 574,103 | $12.23 B |
| 03/11/2025 | $63.00 | $60.40 (-4.13%) | $63.24 | $60.08 | 3.13 M | $12.40 B |
| 03/10/2025 | $62.14 | $62.91 (1.24%) | $64.66 | $62.14 | 3.41 M | $12.92 B |
| 03/07/2025 | $59.16 | $61.86 (4.56%) | $62.59 | $59.16 | 3.10 M | $12.70 B |
| 03/06/2025 | $59.40 | $59.40 (0%) | $59.71 | $58.65 | 1.50 M | $12.19 B |
| 03/05/2025 | $59.67 | $59.30 (-0.62%) | $60.02 | $58.57 | 2.45 M | $12.17 B |
| 03/04/2025 | $61.13 | $59.58 (-2.54%) | $61.37 | $59.48 | 2.47 M | $12.23 B |
| 03/03/2025 | $61.30 | $61.29 (-0.02%) | $61.83 | $60.88 | 1.71 M | $12.58 B |
| 02/28/2025 | $61.96 | $61.29 (-1.08%) | $62.24 | $60.51 | 3.53 M | $12.58 B |
| 02/27/2025 | $61.77 | $61.54 (-0.37%) | $62.03 | $60.96 | 2.18 M | $12.63 B |
| 02/26/2025 | $61.07 | $62.06 (1.62%) | $62.13 | $60.84 | 3.11 M | $12.74 B |
| 02/25/2025 | $61.57 | $60.82 (-1.22%) | $61.75 | $60.30 | 2.83 M | $12.49 B |
| 02/24/2025 | $60.24 | $61.20 (1.59%) | $61.55 | $59.67 | 2.35 M | $12.56 B |
| 02/21/2025 | $60.69 | $60.33 (-0.59%) | $60.93 | $59.88 | 2.17 M | $12.39 B |
| 02/20/2025 | $60.15 | $60.40 (0.42%) | $60.55 | $59.50 | 1.73 M | $12.40 B |
| 02/19/2025 | $60.55 | $60.14 (-0.68%) | $60.55 | $59.31 | 2.66 M | $12.35 B |
| 02/18/2025 | $60.15 | $60.63 (0.8%) | $60.72 | $59.25 | 2.89 M | $12.45 B |
| 02/14/2025 | $59.32 | $60.36 (1.75%) | $60.50 | $58.95 | 3.27 M | $12.39 B |
| 02/13/2025 | $57.23 | $58.54 (2.29%) | $58.92 | $55.81 | 6.16 M | $12.02 B |
| 02/12/2025 | $54.48 | $53.45 (-1.89%) | $54.48 | $52.74 | 4.27 M | $10.97 B |
| 02/11/2025 | $53.79 | $54.00 (0.39%) | $54.21 | $53.00 | 1.93 M | $11.09 B |
| 02/10/2025 | $54.30 | $53.65 (-1.2%) | $54.30 | $53.35 | 2.01 M | $11.01 B |
| 02/07/2025 | $54.91 | $54.26 (-1.18%) | $55.00 | $53.90 | 1.72 M | $11.39 B |
| 02/06/2025 | $54.52 | $54.35 (-0.31%) | $54.57 | $53.48 | 1.84 M | $11.41 B |
| 02/05/2025 | $53.24 | $53.28 (0.08%) | $53.57 | $52.73 | 1.29 M | $11.18 B |
| 02/04/2025 | $53.14 | $52.95 (-0.36%) | $53.41 | $52.76 | 1.25 M | $11.11 B |
| 02/03/2025 | $53.59 | $53.39 (-0.37%) | $54.27 | $52.69 | 1.49 M | $11.21 B |
| 01/31/2025 | $54.91 | $54.75 (-0.29%) | $55.61 | $54.67 | 1.50 M | $11.49 B |
| 01/30/2025 | $55.41 | $55.23 (-0.32%) | $55.77 | $54.61 | 1.06 M | $11.59 B |
| 01/29/2025 | $54.98 | $54.95 (-0.05%) | $55.54 | $54.79 | 1.23 M | $11.53 B |
| 01/28/2025 | $56.42 | $54.90 (-2.69%) | $56.49 | $54.78 | 1.50 M | $11.52 B |
| 01/27/2025 | $55.69 | $56.66 (1.74%) | $57.16 | $55.69 | 1.99 M | $11.89 B |
| 01/24/2025 | $54.15 | $55.16 (1.87%) | $55.41 | $54.15 | 1.71 M | $11.58 B |
| 01/23/2025 | $54.88 | $54.04 (-1.53%) | $54.98 | $53.87 | 1.53 M | $11.34 B |
| 01/22/2025 | $55.61 | $54.88 (-1.31%) | $55.74 | $54.83 | 1.35 M | $11.52 B |
| 01/21/2025 | $55.43 | $55.74 (0.56%) | $55.80 | $55.23 | 1.62 M | $11.70 B |
| 01/17/2025 | $54.98 | $55.23 (0.45%) | $55.52 | $54.73 | 1.94 M | $11.59 B |
| 01/16/2025 | $54.11 | $54.98 (1.61%) | $55.06 | $54.02 | 1.48 M | $11.54 B |
| 01/15/2025 | $54.91 | $54.47 (-0.8%) | $55.11 | $54.32 | 1.56 M | $11.43 B |
| 01/14/2025 | $53.86 | $54.19 (0.61%) | $54.42 | $53.50 | 1.68 M | $11.37 B |
| 01/13/2025 | $52.42 | $53.81 (2.65%) | $54.06 | $51.91 | 2.07 M | $11.29 B |
| 01/10/2025 | $54.90 | $52.44 (-4.48%) | $55.52 | $52.20 | 2.68 M | $11.01 B |
| 01/08/2025 | $54.85 | $55.59 (1.35%) | $55.69 | $54.75 | 1.51 M | $11.67 B |
| 01/07/2025 | $56.10 | $55.19 (-1.62%) | $56.69 | $55.16 | 1.41 M | $11.58 B |
| 01/06/2025 | $55.37 | $55.96 (1.07%) | $56.69 | $55.25 | 1.81 M | $11.75 B |
| 01/03/2025 | $56.24 | $55.27 (-1.72%) | $56.57 | $54.50 | 3.21 M | $11.60 B |
| 01/02/2025 | $57.73 | $57.20 (-0.92%) | $57.96 | $57.03 | 954,700 | $12.01 B |
| 12/31/2024 | $56.95 | $57.32 (0.65%) | $57.63 | $56.95 | 928,500 | $12.03 B |
| 12/30/2024 | $57.68 | $56.88 (-1.39%) | $57.77 | $56.77 | 1.36 M | $11.94 B |
| 12/27/2024 | $57.90 | $57.82 (-0.14%) | $58.50 | $57.50 | 966,937 | $12.14 B |
| 12/26/2024 | $58.40 | $58.32 (-0.14%) | $58.63 | $58.18 | 1.13 M | $12.24 B |
| 12/24/2024 | $58.42 | $58.60 (0.31%) | $58.91 | $58.23 | 737,844 | $12.30 B |
| 12/23/2024 | $59.02 | $58.57 (-0.76%) | $59.08 | $57.92 | 1.53 M | $12.29 B |
| 12/20/2024 | $58.59 | $59.34 (1.28%) | $59.44 | $58.27 | 4.91 M | $12.46 B |
| 12/19/2024 | $58.44 | $58.65 (0.36%) | $58.92 | $58.09 | 1.44 M | $12.31 B |
| 12/18/2024 | $58.96 | $58.32 (-1.09%) | $59.59 | $58.28 | 1.73 M | $12.24 B |
| 12/17/2024 | $59.26 | $59.25 (-0.02%) | $60.02 | $58.78 | 1.69 M | $12.44 B |
| 12/16/2024 | $60.85 | $59.60 (-2.05%) | $60.99 | $59.56 | 1.78 M | $12.51 B |
| 12/13/2024 | $60.84 | $61.07 (0.38%) | $61.74 | $60.68 | 1.33 M | $12.82 B |
| 12/12/2024 | $61.82 | $60.94 (-1.42%) | $61.96 | $60.73 | 1.79 M | $12.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
