5 DAY PERFORMANCE
+17.85%
1 MONTH PERFORMANCE
+8.16%
3 MONTH PERFORMANCE
+11.16%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-4.22%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $38.71 | $39.56 (2.18%) | $39.64 | $38.64 | 995.26 K | $7.46 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 |
| 05/06/2026 | $42.60 | $42.76 (0.38%) | $43.07 | $42.37 | 2.78 M | $8.08 B |
| 05/05/2026 | $41.05 | $42.19 (2.78%) | $42.56 | $40.90 | 3.62 M | $7.97 B |
| 05/04/2026 | $41.87 | $40.73 (-2.72%) | $41.92 | $40.64 | 4.42 M | $7.69 B |
| 05/01/2026 | $42.47 | $42.14 (-0.78%) | $42.55 | $41.78 | 4.52 M | $7.96 B |
| 04/30/2026 | $43.88 | $42.74 (-2.6%) | $44.04 | $42.39 | 6.39 M | $8.07 B |
| 04/29/2026 | $42.25 | $42.41 (0.38%) | $42.76 | $41.85 | 4.61 M | $8.01 B |
| 04/28/2026 | $43.35 | $42.56 (-1.82%) | $43.50 | $42.16 | 3.22 M | $8.04 B |
| 04/27/2026 | $42.38 | $42.59 (0.5%) | $43.15 | $42.16 | 3.36 M | $8.05 B |
| 04/24/2026 | $43.06 | $42.44 (-1.44%) | $43.25 | $41.91 | 2.96 M | $8.02 B |
| 04/23/2026 | $43.00 | $42.87 (-0.3%) | $43.35 | $42.75 | 3.13 M | $8.10 B |
| 04/22/2026 | $43.66 | $42.70 (-2.2%) | $43.88 | $42.59 | 2.95 M | $8.07 B |
| 04/21/2026 | $44.28 | $43.59 (-1.56%) | $44.42 | $43.52 | 2.01 M | $8.23 B |
| 04/20/2026 | $44.57 | $44.29 (-0.63%) | $45.00 | $44.01 | 2.63 M | $8.37 B |
| 04/17/2026 | $43.92 | $44.59 (1.53%) | $44.90 | $43.92 | 3.44 M | $8.42 B |
| 04/16/2026 | $44.30 | $44.17 (-0.29%) | $45.12 | $44.08 | 3.00 M | $8.34 B |
| 04/15/2026 | $43.62 | $44.31 (1.58%) | $44.50 | $43.47 | 2.69 M | $8.37 B |
| 04/14/2026 | $44.46 | $43.66 (-1.8%) | $44.69 | $43.59 | 3.73 M | $8.25 B |
| 04/13/2026 | $45.00 | $44.65 (-0.78%) | $45.00 | $44.15 | 2.20 M | $8.43 B |
| 04/10/2026 | $44.82 | $45.05 (0.51%) | $45.52 | $44.64 | 2.22 M | $8.51 B |
| 04/09/2026 | $43.45 | $44.68 (2.83%) | $45.22 | $43.26 | 3.57 M | $8.44 B |
| 04/08/2026 | $45.12 | $43.90 (-2.7%) | $45.46 | $43.75 | 3.33 M | $8.29 B |
| 04/07/2026 | $44.62 | $45.05 (0.96%) | $45.23 | $44.54 | 2.08 M | $8.51 B |
| 04/06/2026 | $44.14 | $44.46 (0.72%) | $44.55 | $43.68 | 2.11 M | $8.40 B |
| 04/02/2026 | $43.22 | $44.04 (1.9%) | $44.13 | $42.75 | 2.98 M | $8.32 B |
| 04/01/2026 | $42.62 | $42.90 (0.66%) | $43.13 | $42.00 | 2.62 M | $8.10 B |
| 03/31/2026 | $42.99 | $43.06 (0.16%) | $43.40 | $42.75 | 1.97 M | $8.13 B |
| 03/30/2026 | $43.08 | $42.92 (-0.37%) | $43.23 | $42.48 | 2.37 M | $8.11 B |
| 03/27/2026 | $42.13 | $43.40 (3.01%) | $43.56 | $42.00 | 3.43 M | $8.20 B |
| 03/26/2026 | $41.35 | $41.91 (1.35%) | $42.51 | $41.08 | 3.07 M | $7.92 B |
| 03/25/2026 | $41.49 | $41.27 (-0.53%) | $41.76 | $41.04 | 2.22 M | $7.80 B |
| 03/24/2026 | $41.58 | $41.16 (-1.01%) | $41.99 | $41.09 | 2.04 M | $7.78 B |
| 03/23/2026 | $42.12 | $41.94 (-0.43%) | $42.41 | $41.69 | 2.72 M | $7.92 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.
