5 DAY PERFORMANCE
+14.71%
1 MONTH PERFORMANCE
+26.01%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
+1.86%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.85 | $41.98 (-2.03%) | $43.70 | $41.56 | 2.55 M | |
| 11/04/2026 | $43.00 | $43.14 (0.33%) | $44.25 | $42.75 | 5.00 M | $8.09 B |
| 11/03/2026 | $42.43 | $41.87 (-1.32%) | $42.68 | $41.82 | 3.86 M | $7.85 B |
| 11/02/2026 | $40.94 | $43.23 (5.59%) | $43.38 | $40.67 | 7.10 M | $8.11 B |
| 10/30/2026 | $40.03 | $40.12 (0.22%) | $40.20 | $39.66 | 3.27 M | $7.52 B |
| 10/29/2026 | $39.68 | $39.21 (-1.18%) | $39.69 | $38.91 | 1.92 M | $7.35 B |
| 10/28/2026 | $39.14 | $39.24 (0.26%) | $39.51 | $38.87 | 2.02 M | $7.36 B |
| 10/27/2026 | $39.47 | $39.45 (-0.05%) | $39.87 | $39.25 | 2.39 M | $7.40 B |
| 10/26/2026 | $40.90 | $40.00 (-2.2%) | $40.90 | $39.60 | 3.23 M | $7.50 B |
| 10/23/2026 | $41.20 | $41.21 (0.02%) | $41.62 | $40.77 | 2.41 M | $7.73 B |
| 10/22/2026 | $39.80 | $41.67 (4.7%) | $41.85 | $39.77 | 3.93 M | $7.81 B |
| 10/21/2026 | $39.89 | $39.47 (-1.05%) | $39.99 | $39.30 | 1.75 M | $7.40 B |
| 10/20/2026 | $39.78 | $40.20 (1.06%) | $40.34 | $39.67 | 3.34 M | $7.54 B |
| 10/19/2026 | $39.17 | $39.33 (0.41%) | $39.44 | $38.91 | 2.63 M | $7.37 B |
| 10/16/2026 | $39.49 | $39.52 (0.08%) | $39.84 | $39.25 | 3.18 M | $7.41 B |
| 10/15/2026 | $39.08 | $39.03 (-0.13%) | $39.95 | $38.77 | 3.26 M | $7.32 B |
| 10/14/2026 | $38.51 | $38.63 (0.31%) | $38.72 | $37.76 | 2.53 M | $7.24 B |
| 10/13/2026 | $38.55 | $38.52 (-0.08%) | $38.85 | $37.91 | 2.52 M | $7.22 B |
| 10/12/2026 | $37.19 | $38.14 (2.55%) | $38.46 | $37.11 | 3.01 M | $7.15 B |
| 10/09/2026 | $37.61 | $37.20 (-1.09%) | $37.76 | $36.97 | 2.28 M | $6.98 B |
| 10/08/2026 | $37.00 | $37.92 (2.49%) | $38.05 | $36.85 | 3.81 M | $7.11 B |
| 10/07/2026 | $36.81 | $36.95 (0.38%) | $37.52 | $36.81 | 3.85 M | $6.93 B |
| 10/06/2026 | $36.40 | $36.91 (1.4%) | $37.58 | $36.33 | 3.31 M | $6.92 B |
| 10/05/2026 | $36.78 | $36.52 (-0.71%) | $36.89 | $35.99 | 3.91 M | $6.85 B |
| 10/02/2026 | $37.26 | $36.86 (-1.07%) | $37.35 | $36.49 | 3.41 M | $6.91 B |
| 10/01/2026 | $36.35 | $37.11 (2.09%) | $37.13 | $36.07 | 3.14 M | $6.96 B |
| 09/30/2026 | $36.20 | $36.47 (0.75%) | $36.87 | $35.89 | 3.73 M | $6.84 B |
| 09/29/2026 | $35.87 | $36.01 (0.39%) | $36.39 | $35.73 | 2.98 M | $6.75 B |
| 09/28/2026 | $35.76 | $36.27 (1.43%) | $36.28 | $35.52 | 4.15 M | $6.80 B |
| 09/25/2026 | $36.12 | $35.95 (-0.47%) | $36.42 | $35.67 | 3.26 M | $6.74 B |
| 09/24/2026 | $36.98 | $36.35 (-1.7%) | $37.30 | $36.28 | 2.92 M | $6.82 B |
| 09/23/2026 | $36.88 | $36.62 (-0.7%) | $37.00 | $36.14 | 3.31 M | $6.87 B |
| 09/22/2026 | $38.00 | $36.88 (-2.95%) | $38.46 | $36.88 | 3.59 M | $6.92 B |
| 09/21/2026 | $37.50 | $37.56 (0.16%) | $38.12 | $37.20 | 4.28 M | $7.04 B |
| 09/18/2026 | $38.75 | $37.53 (-3.15%) | $38.85 | $37.31 | 49.90 M | $7.04 B |
| 09/17/2026 | $39.28 | $39.08 (-0.51%) | $39.64 | $39.00 | 3.28 M | $7.33 B |
| 09/16/2026 | $39.25 | $39.11 (-0.36%) | $39.43 | $38.93 | 3.35 M | $7.33 B |
| 09/15/2026 | $38.70 | $39.27 (1.47%) | $39.73 | $38.60 | 3.44 M | $7.36 B |
| 09/14/2026 | $39.47 | $39.08 (-0.99%) | $39.73 | $38.73 | 3.69 M | $7.33 B |
| 09/11/2026 | $38.98 | $38.93 (-0.13%) | $39.02 | $38.31 | 2.60 M | $7.30 B |
| 09/10/2026 | $38.63 | $38.44 (-0.49%) | $38.83 | $37.76 | 3.07 M | $7.21 B |
| 09/09/2026 | $38.62 | $38.48 (-0.36%) | $39.19 | $38.45 | 2.94 M | $7.21 B |
| 09/08/2026 | $40.25 | $38.84 (-3.5%) | $41.27 | $38.62 | 4.95 M | $7.28 B |
| 09/04/2026 | $40.34 | $40.50 (0.4%) | $41.04 | $40.32 | 1.99 M | $7.59 B |
| 09/03/2026 | $40.91 | $40.57 (-0.83%) | $40.95 | $40.30 | 2.74 M | $7.61 B |
| 09/02/2026 | $40.02 | $40.54 (1.3%) | $41.18 | $39.81 | 2.75 M | $7.60 B |
| 09/01/2026 | $39.78 | $39.76 (-0.05%) | $40.13 | $39.57 | 2.39 M | $7.46 B |
| 08/31/2026 | $41.28 | $39.76 (-3.68%) | $41.28 | $39.59 | 4.79 M | $7.46 B |
| 08/28/2026 | $41.41 | $41.46 (0.12%) | $41.95 | $41.16 | 2.01 M | $7.77 B |
| 08/27/2026 | $41.50 | $41.66 (0.39%) | $42.12 | $41.29 | 2.39 M | $7.81 B |
| 08/26/2026 | $42.18 | $42.09 (-0.21%) | $42.45 | $41.88 | 2.34 M | $7.89 B |
| 08/25/2026 | $42.64 | $42.01 (-1.48%) | $42.69 | $41.79 | 2.10 M | $7.88 B |
| 08/24/2026 | $43.19 | $42.99 (-0.46%) | $43.92 | $42.83 | 2.03 M | $8.06 B |
| 08/21/2026 | $42.59 | $42.94 (0.82%) | $43.02 | $42.22 | 1.71 M | $8.05 B |
| 08/20/2026 | $41.96 | $42.61 (1.55%) | $42.78 | $41.49 | 2.62 M | $7.99 B |
| 08/19/2026 | $41.41 | $42.49 (2.61%) | $43.09 | $41.36 | 3.70 M | $7.97 B |
| 08/18/2026 | $41.18 | $41.13 (-0.12%) | $41.77 | $40.93 | 2.53 M | $7.71 B |
| 08/17/2026 | $42.08 | $40.74 (-3.18%) | $42.37 | $40.64 | 2.74 M | $7.64 B |
| 08/14/2026 | $41.93 | $42.77 (2%) | $42.84 | $41.93 | 1.35 M | $8.02 B |
| 08/13/2026 | $41.73 | $42.12 (0.93%) | $42.46 | $41.70 | 1.98 M | $7.90 B |
| 08/12/2026 | $41.69 | $41.57 (-0.29%) | $41.89 | $41.29 | 1.96 M | $7.79 B |
| 08/11/2026 | $42.00 | $41.98 (-0.05%) | $42.47 | $41.70 | 2.27 M | $7.87 B |
| 08/10/2026 | $42.72 | $42.52 (-0.47%) | $42.72 | $41.70 | 2.21 M | $7.97 B |
| 08/07/2026 | $42.24 | $43.37 (2.68%) | $43.61 | $42.18 | 3.22 M | $8.13 B |
| 08/06/2026 | $43.70 | $42.41 (-2.95%) | $44.50 | $41.91 | 4.86 M | $7.95 B |
| 08/05/2026 | $42.30 | $41.87 (-1.02%) | $42.35 | $41.61 | 3.30 M | $7.85 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.
