5 DAY PERFORMANCE
+10.73%
1 MONTH PERFORMANCE
+17.19%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
-11.09%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-7.03%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $41.30 | $42.29 (2.4%) | $42.31 | $41.30 | 2.57 M | $7.93 B |
| 08/03/2026 | $42.12 | $41.92 (-0.47%) | $42.90 | $41.66 | 2.98 M | $7.86 B |
| 07/31/2026 | $41.10 | $41.56 (1.12%) | $41.75 | $40.99 | 5.46 M | $7.85 B |
| 07/30/2026 | $42.06 | $41.55 (-1.21%) | $42.14 | $40.96 | 2.87 M | $7.85 B |
| 07/29/2026 | $42.33 | $42.76 (1.02%) | $43.62 | $42.13 | 3.51 M | $8.08 B |
| 07/28/2026 | $42.02 | $42.51 (1.17%) | $43.17 | $41.80 | 3.73 M | $8.03 B |
| 07/27/2026 | $40.98 | $41.13 (0.37%) | $41.70 | $40.52 | 2.84 M | $7.77 B |
| 07/24/2026 | $40.04 | $40.95 (2.27%) | $41.08 | $40.01 | 2.10 M | $7.74 B |
| 07/23/2026 | $40.68 | $40.04 (-1.57%) | $40.81 | $39.67 | 2.39 M | $7.56 B |
| 07/22/2026 | $41.37 | $41.04 (-0.8%) | $41.40 | $40.74 | 1.73 M | $7.75 B |
| 07/21/2026 | $41.11 | $40.86 (-0.61%) | $41.60 | $40.64 | 2.18 M | $7.72 B |
| 07/20/2026 | $40.95 | $41.61 (1.61%) | $41.68 | $40.63 | 3.13 M | $7.86 B |
| 07/17/2026 | $42.32 | $40.93 (-3.28%) | $43.06 | $40.76 | 3.13 M | $7.73 B |
| 07/16/2026 | $39.99 | $41.78 (4.48%) | $41.89 | $39.88 | 3.90 M | $7.89 B |
| 07/15/2026 | $38.80 | $39.61 (2.09%) | $39.99 | $38.53 | 2.10 M | $7.48 B |
| 07/14/2026 | $39.61 | $38.86 (-1.89%) | $39.75 | $38.45 | 3.22 M | $7.34 B |
| 07/13/2026 | $39.67 | $39.88 (0.53%) | $40.50 | $39.42 | 3.08 M | $7.53 B |
| 07/10/2026 | $38.84 | $39.17 (0.85%) | $39.80 | $38.75 | 3.25 M | $7.40 B |
| 07/09/2026 | $38.64 | $38.74 (0.26%) | $39.18 | $38.30 | 2.96 M | $7.32 B |
| 07/08/2026 | $39.86 | $38.79 (-2.68%) | $39.86 | $38.75 | 4.02 M | $7.33 B |
| 07/07/2026 | $39.93 | $39.27 (-1.65%) | $40.96 | $39.23 | 3.27 M | $7.42 B |
| 07/06/2026 | $39.29 | $38.86 (-1.09%) | $39.60 | $38.08 | 4.14 M | $7.34 B |
| 07/02/2026 | $39.56 | $39.78 (0.56%) | $40.15 | $39.35 | 2.79 M | $7.51 B |
| 07/01/2026 | $39.27 | $39.04 (-0.59%) | $39.84 | $38.78 | 3.08 M | $7.37 B |
| 06/30/2026 | $40.15 | $38.96 (-2.96%) | $40.15 | $38.65 | 3.16 M | $7.36 B |
| 06/29/2026 | $41.30 | $39.75 (-3.75%) | $41.39 | $39.53 | 3.96 M | $7.51 B |
| 06/26/2026 | $40.85 | $41.48 (1.54%) | $41.48 | $40.74 | 4.00 M | $7.84 B |
| 06/25/2026 | $40.44 | $40.54 (0.25%) | $40.99 | $40.07 | 3.20 M | $7.66 B |
| 06/24/2026 | $40.00 | $40.54 (1.35%) | $41.00 | $39.74 | 3.25 M | $7.66 B |
| 06/23/2026 | $40.22 | $39.71 (-1.27%) | $40.28 | $39.49 | 2.80 M | $7.50 B |
| 06/22/2026 | $38.83 | $39.64 (2.09%) | $39.67 | $38.64 | 4.39 M | $7.49 B |
| 06/18/2026 | $39.06 | $39.40 (0.87%) | $39.61 | $38.80 | 5.70 M | $7.44 B |
| 06/17/2026 | $40.40 | $39.05 (-3.34%) | $40.46 | $38.61 | 3.42 M | $7.38 B |
| 06/16/2026 | $40.98 | $40.60 (-0.93%) | $41.21 | $40.33 | 2.30 M | $7.67 B |
| 06/15/2026 | $41.29 | $40.89 (-0.97%) | $42.04 | $40.61 | 2.80 M | $7.72 B |
| 06/12/2026 | $41.33 | $41.58 (0.6%) | $41.72 | $40.49 | 3.60 M | $7.85 B |
| 06/11/2026 | $41.06 | $40.93 (-0.32%) | $41.29 | $40.65 | 2.40 M | $7.73 B |
| 06/10/2026 | $40.75 | $40.90 (0.37%) | $41.17 | $40.56 | 3.45 M | $7.73 B |
| 06/09/2026 | $39.61 | $40.52 (2.3%) | $40.70 | $39.61 | 4.33 M | $7.65 B |
| 06/08/2026 | $38.76 | $39.61 (2.19%) | $39.90 | $38.47 | 4.14 M | $7.48 B |
| 06/05/2026 | $38.71 | $39.06 (0.9%) | $39.35 | $38.65 | 2.71 M | $7.38 B |
| 06/04/2026 | $39.16 | $38.43 (-1.86%) | $39.22 | $38.04 | 2.90 M | $7.26 B |
| 06/03/2026 | $38.83 | $38.62 (-0.54%) | $38.95 | $38.35 | 2.68 M | $7.30 B |
| 06/02/2026 | $39.09 | $38.91 (-0.46%) | $39.42 | $38.67 | 3.48 M | $7.35 B |
| 06/01/2026 | $39.22 | $39.03 (-0.48%) | $40.53 | $39.02 | 3.76 M | $7.37 B |
| 05/29/2026 | $40.02 | $39.53 (-1.22%) | $40.35 | $39.39 | 4.11 M | $7.47 B |
| 05/28/2026 | $41.18 | $40.57 (-1.48%) | $41.33 | $40.37 | 3.33 M | $7.66 B |
| 05/27/2026 | $41.77 | $41.87 (0.24%) | $42.45 | $41.70 | 2.89 M | $7.91 B |
| 05/26/2026 | $42.27 | $41.23 (-2.46%) | $42.63 | $40.83 | 3.37 M | $7.79 B |
| 05/22/2026 | $42.37 | $42.55 (0.42%) | $42.94 | $42.03 | 2.11 M | $8.04 B |
| 05/21/2026 | $42.50 | $42.53 (0.07%) | $42.97 | $42.08 | 3.28 M | $8.03 B |
| 05/20/2026 | $41.81 | $42.76 (2.27%) | $43.18 | $41.65 | 3.29 M | $8.08 B |
| 05/19/2026 | $42.00 | $41.95 (-0.12%) | $42.67 | $41.47 | 2.78 M | $7.92 B |
| 05/18/2026 | $40.94 | $41.68 (1.81%) | $41.86 | $40.93 | 2.79 M | $7.87 B |
| 05/15/2026 | $41.15 | $40.84 (-0.75%) | $41.44 | $40.73 | 2.54 M | $7.71 B |
| 05/14/2026 | $41.79 | $40.81 (-2.35%) | $42.05 | $40.68 | 2.42 M | $7.71 B |
| 05/13/2026 | $41.35 | $41.42 (0.17%) | $41.73 | $41.11 | 2.96 M | $7.82 B |
| 05/12/2026 | $41.83 | $41.34 (-1.17%) | $41.94 | $40.70 | 4.62 M | $7.81 B |
| 05/11/2026 | $42.33 | $41.44 (-2.1%) | $42.47 | $41.43 | 3.19 M | $7.83 B |
| 05/08/2026 | $43.29 | $42.41 (-2.03%) | $43.50 | $42.38 | 3.46 M | $8.01 B |
| 05/07/2026 | $42.64 | $43.13 (1.15%) | $43.40 | $42.57 | 3.58 M | $8.15 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.
