5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-24.10%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $45.00 | $45.13 (0.29%) | $45.62 | $44.96 | 2.88 M | $8.93 B |
| 12/04/2025 | $46.10 | $45.57 (-1.15%) | $46.64 | $45.42 | 2.90 M | $9.02 B |
| 12/03/2025 | $46.34 | $46.24 (-0.22%) | $47.13 | $46.20 | 4.54 M | $9.15 B |
| 12/02/2025 | $46.68 | $46.50 (-0.39%) | $46.77 | $45.86 | 5.18 M | $9.20 B |
| 12/01/2025 | $46.45 | $46.91 (0.99%) | $47.28 | $46.30 | 3.00 M | $9.28 B |
| 11/28/2025 | $46.52 | $46.51 (-0.02%) | $46.83 | $46.39 | 1.52 M | $9.20 B |
| 11/26/2025 | $46.29 | $46.61 (0.69%) | $47.10 | $46.20 | 2.86 M | $9.22 B |
| 11/25/2025 | $46.68 | $46.39 (-0.62%) | $47.28 | $46.22 | 3.79 M | $9.18 B |
| 11/24/2025 | $45.87 | $46.23 (0.78%) | $46.70 | $45.34 | 18.87 M | $9.15 B |
| 11/21/2025 | $45.78 | $46.11 (0.72%) | $46.60 | $45.52 | 4.13 M | $9.13 B |
| 11/20/2025 | $45.14 | $45.47 (0.73%) | $45.99 | $45.08 | 2.46 M | $9.00 B |
| 11/19/2025 | $45.77 | $45.27 (-1.09%) | $46.31 | $45.19 | 2.98 M | $8.96 B |
| 11/18/2025 | $45.93 | $46.45 (1.13%) | $46.71 | $45.50 | 2.99 M | $9.19 B |
| 11/17/2025 | $46.34 | $45.62 (-1.55%) | $46.70 | $45.61 | 3.77 M | $9.03 B |
| 11/14/2025 | $46.95 | $46.44 (-1.09%) | $47.25 | $45.85 | 2.78 M | $9.19 B |
| 11/13/2025 | $46.00 | $46.88 (1.91%) | $47.30 | $45.82 | 4.23 M | $9.28 B |
| 11/12/2025 | $47.55 | $45.97 (-3.32%) | $47.87 | $45.94 | 4.11 M | $9.10 B |
| 11/11/2025 | $47.03 | $47.16 (0.28%) | $47.76 | $46.22 | 2.89 M | $9.33 B |
| 11/10/2025 | $46.39 | $46.84 (0.97%) | $47.08 | $46.27 | 2.97 M | $9.27 B |
| 11/07/2025 | $44.63 | $46.33 (3.81%) | $46.36 | $44.30 | 4.32 M | $9.17 B |
| 11/06/2025 | $44.83 | $44.09 (-1.65%) | $45.84 | $44.02 | 4.49 M | $8.73 B |
| 11/05/2025 | $43.46 | $45.18 (3.96%) | $45.52 | $43.42 | 4.00 M | $8.94 B |
| 11/04/2025 | $43.20 | $43.67 (1.09%) | $45.08 | $42.94 | 5.52 M | $8.64 B |
| 11/03/2025 | $43.55 | $43.22 (-0.76%) | $43.63 | $42.97 | 3.38 M | $8.55 B |
| 10/31/2025 | $43.33 | $43.72 (0.9%) | $43.88 | $42.94 | 2.19 M | $8.65 B |
| 10/30/2025 | $43.51 | $43.65 (0.32%) | $44.12 | $43.42 | 2.42 M | $8.75 B |
| 10/29/2025 | $44.83 | $43.51 (-2.94%) | $44.93 | $43.47 | 2.64 M | $8.72 B |
| 10/28/2025 | $45.05 | $45.23 (0.4%) | $45.57 | $44.85 | 1.99 M | $9.07 B |
| 10/27/2025 | $45.43 | $45.27 (-0.35%) | $45.62 | $45.16 | 2.18 M | $9.08 B |
| 10/24/2025 | $45.70 | $45.44 (-0.57%) | $45.96 | $45.15 | 2.43 M | $9.11 B |
| 10/23/2025 | $46.50 | $45.62 (-1.89%) | $46.56 | $45.36 | 1.85 M | $9.15 B |
| 10/22/2025 | $46.29 | $46.59 (0.65%) | $47.24 | $46.17 | 1.45 M | $9.34 B |
| 10/21/2025 | $46.53 | $46.54 (0.02%) | $46.76 | $46.20 | 2.11 M | $9.33 B |
| 10/20/2025 | $47.34 | $46.60 (-1.56%) | $47.36 | $46.58 | 1.61 M | $9.34 B |
| 10/17/2025 | $47.19 | $47.33 (0.3%) | $47.52 | $46.70 | 1.87 M | $9.49 B |
| 10/16/2025 | $46.55 | $47.04 (1.05%) | $47.20 | $46.41 | 1.84 M | $9.43 B |
| 10/15/2025 | $46.59 | $46.37 (-0.47%) | $47.05 | $45.56 | 2.66 M | $9.30 B |
| 10/14/2025 | $45.99 | $46.73 (1.61%) | $46.82 | $45.81 | 2.14 M | $9.37 B |
| 10/13/2025 | $45.80 | $46.03 (0.5%) | $46.39 | $45.67 | 2.06 M | $9.23 B |
| 10/10/2025 | $46.32 | $45.97 (-0.76%) | $46.58 | $45.70 | 2.17 M | $9.22 B |
| 10/09/2025 | $45.72 | $46.01 (0.63%) | $46.10 | $45.34 | 2.34 M | $9.23 B |
| 10/08/2025 | $46.18 | $45.60 (-1.26%) | $46.29 | $45.57 | 2.04 M | $9.14 B |
| 10/07/2025 | $46.00 | $46.18 (0.39%) | $46.47 | $45.72 | 2.17 M | $9.26 B |
| 10/06/2025 | $46.25 | $45.65 (-1.3%) | $46.29 | $45.64 | 2.30 M | $9.15 B |
| 10/03/2025 | $46.11 | $46.39 (0.61%) | $46.48 | $46.00 | 1.68 M | $9.30 B |
| 10/02/2025 | $45.82 | $46.18 (0.79%) | $46.70 | $45.82 | 2.47 M | $9.26 B |
| 10/01/2025 | $45.89 | $46.03 (0.31%) | $46.22 | $45.44 | 2.80 M | $9.23 B |
| 09/30/2025 | $45.30 | $45.25 (-0.11%) | $45.47 | $44.55 | 2.76 M | $9.07 B |
| 09/29/2025 | $44.89 | $45.76 (1.94%) | $45.89 | $44.72 | 2.59 M | $9.17 B |
| 09/26/2025 | $44.67 | $44.83 (0.36%) | $45.09 | $44.47 | 2.15 M | $8.99 B |
| 09/25/2025 | $45.43 | $44.41 (-2.25%) | $45.61 | $44.30 | 3.22 M | $8.90 B |
| 09/24/2025 | $43.90 | $45.31 (3.21%) | $45.47 | $43.80 | 3.65 M | $9.08 B |
| 09/23/2025 | $45.41 | $44.09 (-2.91%) | $45.41 | $43.99 | 3.73 M | $8.84 B |
| 09/22/2025 | $46.10 | $45.09 (-2.19%) | $46.31 | $45.08 | 3.56 M | $9.04 B |
| 09/19/2025 | $47.15 | $46.57 (-1.23%) | $47.22 | $46.35 | 5.39 M | $9.34 B |
| 09/18/2025 | $46.75 | $46.90 (0.32%) | $47.24 | $46.42 | 2.14 M | $9.40 B |
| 09/17/2025 | $47.55 | $46.86 (-1.45%) | $48.00 | $46.77 | 2.40 M | $9.40 B |
| 09/16/2025 | $47.83 | $47.43 (-0.84%) | $48.14 | $46.97 | 2.76 M | $9.51 B |
| 09/15/2025 | $48.46 | $47.82 (-1.32%) | $48.60 | $47.61 | 2.45 M | $9.59 B |
| 09/12/2025 | $48.66 | $48.42 (-0.49%) | $48.79 | $48.06 | 2.47 M | $9.71 B |
| 09/11/2025 | $49.32 | $49.13 (-0.39%) | $49.42 | $48.85 | 1.95 M | $9.85 B |
| 09/10/2025 | $49.22 | $49.05 (-0.35%) | $49.25 | $48.53 | 2.61 M | $9.83 B |
| 09/09/2025 | $50.04 | $49.45 (-1.18%) | $50.31 | $49.30 | 2.06 M | $9.91 B |
| 09/08/2025 | $50.09 | $49.88 (-0.42%) | $50.19 | $49.46 | 1.98 M | $10.00 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.
