5 DAY PERFORMANCE
+17.19%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
+16.80%
6 MONTH PERFORMANCE
+11.16%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-1.18%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
