Molson Coors Beverage Company
38.48USD
-0.3600 (-0.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 38.84 | 4,949,400 |
| Fr 09/04/26 | 40.50 | 1,989,400 |
| Th 09/03/26 | 40.57 | 2,737,400 |
| We 09/02/26 | 40.54 | 2,748,200 |
| Tu 09/01/26 | 39.76 | 2,388,556 |
| Mo 08/31/26 | 39.76 | 4,787,568 |
| Fr 08/28/26 | 41.46 | 2,005,029 |
| Th 08/27/26 | 41.66 | 2,386,497 |
| We 08/26/26 | 42.09 | 1,663,035 |
| Tu 08/25/26 | 42.01 | 2,102,231 |
| Mo 08/24/26 | 42.99 | 2,029,052 |
| Fr 08/21/26 | 42.94 | 1,714,400 |
| Th 08/20/26 | 42.61 | 2,623,200 |
| We 08/19/26 | 42.49 | 3,702,100 |
| Tu 08/18/26 | 41.13 | 2,528,900 |
| Mo 08/17/26 | 40.74 | 2,739,700 |
| Fr 08/14/26 | 42.77 | 1,352,200 |
| Th 08/13/26 | 42.12 | 1,980,600 |
| We 08/12/26 | 41.57 | 1,955,600 |
| Tu 08/11/26 | 41.98 | 2,272,300 |
| Mo 08/10/26 | 42.52 | 2,210,000 |
| Fr 08/07/26 | 43.37 | 3,222,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 42.41 | 4,856,300 |
| We 08/05/26 | 41.87 | 3,301,100 |
| Tu 08/04/26 | 42.29 | 2,572,700 |
| Mo 08/03/26 | 41.92 | 2,978,900 |
| Fr 07/31/26 | 41.56 | 5,459,800 |
| Th 07/30/26 | 41.55 | 2,868,000 |
| We 07/29/26 | 42.76 | 3,513,500 |
| Tu 07/28/26 | 42.51 | 3,734,200 |
| Mo 07/27/26 | 41.13 | 2,841,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 39.27 | 3,265,200 |
| Mo 07/06/26 | 38.86 | 4,140,400 |
| Th 07/02/26 | 39.78 | 2,793,300 |
| We 07/01/26 | 39.04 | 3,080,000 |
| Tu 06/30/26 | 38.96 | 3,155,400 |
| Mo 06/29/26 | 39.75 | 3,961,800 |
| Fr 06/26/26 | 41.48 | 4,000,600 |
| Th 06/25/26 | 40.54 | 3,198,800 |
| We 06/24/26 | 40.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 38.62 | 2,676,900 |
| Tu 06/02/26 | 38.91 | 3,476,200 |
| Mo 06/01/26 | 39.03 | 3,755,400 |
| Fr 05/29/26 | 39.53 | 4,112,600 |
| Th 05/28/26 | 40.57 | 3,330,000 |
| We 05/27/26 | 41.87 | 2,892,100 |
| Tu 05/26/26 | 41.23 | 3,367,800 |
| Fr 05/22/26 | 42.55 | 2,106,500 |
| Th 05/21/26 | 42.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 42.14 | 4,517,400 |
| Th 04/30/26 | 42.74 | 6,385,300 |
| We 04/29/26 | 42.41 | 4,609,300 |
| Tu 04/28/26 | 42.56 | 3,222,300 |
| Mo 04/27/26 | 42.59 | 3,360,200 |
| Fr 04/24/26 | 42.44 | 2,959,600 |
| Th 04/23/26 | 42.87 | 3,127,900 |
| We 04/22/26 | 42.70 | 2,946,900 |
| Tu 04/21/26 | 43.59 | 2,009,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 43.06 | 1,970,600 |
| Mo 03/30/26 | 42.92 | 2,366,000 |
| Fr 03/27/26 | 43.40 | 3,425,200 |
| Th 03/26/26 | 41.91 | 3,072,400 |
| We 03/25/26 | 41.27 | 2,222,700 |
| Tu 03/24/26 | 41.16 | 2,043,100 |
| Mo 03/23/26 | 41.94 | 2,718,500 |
| Fr 03/20/26 | 41.40 | 5,375,900 |
| Th 03/19/26 | 42.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 48.99 | 2,403,600 |
| Th 02/26/26 | 48.04 | 2,771,500 |
| We 02/25/26 | 47.51 | 4,408,100 |
| Tu 02/24/26 | 49.89 | 2,673,800 |
| Mo 02/23/26 | 49.47 | 3,015,900 |
| Fr 02/20/26 | 49.86 | 3,431,100 |
| Th 02/19/26 | 48.35 | 7,044,200 |
| We 02/18/26 | 50.82 | 4,483,100 |
| Tu 02/17/26 | 50.90 | 5,348,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 48.46 | 3,309,500 |
| Mo 01/26/26 | 49.14 | 2,576,700 |
| Fr 01/23/26 | 49.35 | 2,326,200 |
| Th 01/22/26 | 49.76 | 2,312,400 |
| We 01/21/26 | 50.43 | 2,733,800 |
| Tu 01/20/26 | 50.00 | 3,496,900 |
| Fr 01/16/26 | 48.95 | 2,657,400 |
| Th 01/15/26 | 50.64 | 2,206,000 |
| We 01/14/26 | 50.49 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 46.03 | 2,462,500 |
| Mo 12/22/25 | 46.55 | 3,596,500 |
| Fr 12/19/25 | 47.68 | 4,967,700 |
| Th 12/18/25 | 47.69 | 2,472,100 |
| We 12/17/25 | 48.06 | 2,190,800 |
| Tu 12/16/25 | 47.81 | 2,887,200 |
| Mo 12/15/25 | 47.67 | 3,660,100 |
| Fr 12/12/25 | 47.60 | 2,274,600 |
| Th 12/11/25 | 47.06 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 45.47 | 2,456,200 |
| We 11/19/25 | 45.27 | 2,982,300 |
| Tu 11/18/25 | 46.45 | 2,987,600 |
| Mo 11/17/25 | 45.62 | 3,771,200 |
| Fr 11/14/25 | 46.44 | 2,776,700 |
| Th 11/13/25 | 46.88 | 4,230,400 |
| We 11/12/25 | 45.97 | 4,112,800 |
| Tu 11/11/25 | 47.16 | 2,889,000 |
| Mo 11/10/25 | 46.84 | 2,972,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 46.54 | 2,106,700 |
| Mo 10/20/25 | 46.60 | 1,610,800 |
| Fr 10/17/25 | 47.33 | 1,872,600 |
| Th 10/16/25 | 47.04 | 1,840,100 |
| We 10/15/25 | 46.37 | 2,663,300 |
| Tu 10/14/25 | 46.73 | 2,144,500 |
| Mo 10/13/25 | 46.03 | 2,061,100 |
| Fr 10/10/25 | 45.97 | 2,168,700 |
| Th 10/09/25 | 46.01 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 46.57 | 5,386,100 |
| Th 09/18/25 | 46.90 | 2,142,100 |
| We 09/17/25 | 46.86 | 2,404,000 |
| Tu 09/16/25 | 47.43 | 2,758,800 |
| Mo 09/15/25 | 47.82 | 2,454,000 |
| Fr 09/12/25 | 48.42 | 2,467,300 |
| Th 09/11/25 | 49.13 | 1,953,700 |
| We 09/10/25 | 49.05 | 2,613,900 |
| Tu 09/09/25 | 49.45 | 2,060,300 |
| Fr 07/24/26 | 40.95 | 2,103,800 |
| Th 07/23/26 | 40.04 | 2,392,500 |
| We 07/22/26 | 41.04 | 1,734,500 |
| Tu 07/21/26 | 40.86 | 2,183,100 |
| Mo 07/20/26 | 41.61 | 3,128,700 |
| Fr 07/17/26 | 40.93 | 3,128,000 |
| Th 07/16/26 | 41.78 | 3,902,100 |
| We 07/15/26 | 39.61 | 2,103,600 |
| Tu 07/14/26 | 38.86 | 3,224,100 |
| Mo 07/13/26 | 39.88 | 3,079,000 |
| Fr 07/10/26 | 39.17 | 3,246,700 |
| Th 07/09/26 | 38.74 | 2,959,000 |
| We 07/08/26 | 38.79 | 4,024,100 |
| 3,246,100 |
| Tu 06/23/26 | 39.71 | 2,800,200 |
| Mo 06/22/26 | 39.64 | 4,389,900 |
| Th 06/18/26 | 39.40 | 5,702,800 |
| We 06/17/26 | 39.05 | 3,418,100 |
| Tu 06/16/26 | 40.60 | 2,300,200 |
| Mo 06/15/26 | 40.89 | 2,802,600 |
| Fr 06/12/26 | 41.58 | 3,597,200 |
| Th 06/11/26 | 40.93 | 2,399,100 |
| We 06/10/26 | 40.90 | 3,450,900 |
| Tu 06/09/26 | 40.52 | 4,326,500 |
| Mo 06/08/26 | 39.61 | 4,138,400 |
| Fr 06/05/26 | 39.06 | 2,714,300 |
| Th 06/04/26 | 38.43 | 2,895,900 |
| 3,276,100 |
| We 05/20/26 | 42.76 | 3,287,400 |
| Tu 05/19/26 | 41.95 | 2,784,700 |
| Mo 05/18/26 | 41.68 | 2,787,100 |
| Fr 05/15/26 | 40.84 | 2,537,100 |
| Th 05/14/26 | 40.81 | 2,424,600 |
| We 05/13/26 | 41.42 | 2,963,600 |
| Tu 05/12/26 | 41.34 | 4,624,700 |
| Mo 05/11/26 | 41.44 | 3,189,300 |
| Fr 05/08/26 | 42.41 | 3,455,600 |
| Th 05/07/26 | 43.13 | 3,582,900 |
| We 05/06/26 | 42.76 | 2,779,400 |
| Tu 05/05/26 | 42.19 | 3,616,200 |
| Mo 05/04/26 | 40.73 | 4,417,500 |
| Mo 04/20/26 | 44.29 | 2,631,000 |
| Fr 04/17/26 | 44.59 | 3,437,700 |
| Th 04/16/26 | 44.17 | 3,004,100 |
| We 04/15/26 | 44.31 | 2,685,300 |
| Tu 04/14/26 | 43.66 | 3,728,300 |
| Mo 04/13/26 | 44.65 | 2,204,300 |
| Fr 04/10/26 | 45.05 | 2,218,300 |
| Th 04/09/26 | 44.68 | 3,568,200 |
| We 04/08/26 | 43.90 | 3,331,500 |
| Tu 04/07/26 | 45.05 | 2,084,200 |
| Mo 04/06/26 | 44.46 | 2,105,100 |
| Th 04/02/26 | 44.04 | 2,983,300 |
| We 04/01/26 | 42.90 | 2,618,400 |
| 2,867,900 |
| We 03/18/26 | 41.90 | 2,942,300 |
| Tu 03/17/26 | 42.60 | 2,666,100 |
| Mo 03/16/26 | 42.10 | 3,045,500 |
| Fr 03/13/26 | 43.61 | 2,674,600 |
| Th 03/12/26 | 43.69 | 3,835,500 |
| We 03/11/26 | 44.97 | 2,399,500 |
| Tu 03/10/26 | 45.87 | 3,546,200 |
| Mo 03/09/26 | 46.01 | 2,417,500 |
| Fr 03/06/26 | 46.64 | 2,029,900 |
| Th 03/05/26 | 47.10 | 2,649,700 |
| We 03/04/26 | 47.33 | 2,888,400 |
| Tu 03/03/26 | 48.06 | 3,050,700 |
| Mo 03/02/26 | 48.59 | 3,950,200 |
| Fr 02/13/26 | 53.22 | 3,705,500 |
| Th 02/12/26 | 54.38 | 4,976,500 |
| We 02/11/26 | 53.27 | 3,088,200 |
| Tu 02/10/26 | 52.03 | 2,460,800 |
| Mo 02/09/26 | 50.87 | 2,810,900 |
| Fr 02/06/26 | 51.76 | 2,269,500 |
| Th 02/05/26 | 51.13 | 2,355,700 |
| We 02/04/26 | 51.31 | 3,677,200 |
| Tu 02/03/26 | 49.32 | 2,824,300 |
| Mo 02/02/26 | 48.43 | 2,538,500 |
| Fr 01/30/26 | 48.04 | 2,429,700 |
| Th 01/29/26 | 47.57 | 4,383,100 |
| We 01/28/26 | 47.74 | 2,643,100 |
| 2,394,200 |
| Tu 01/13/26 | 49.20 | 2,046,700 |
| Mo 01/12/26 | 48.85 | 3,300,600 |
| Fr 01/09/26 | 48.13 | 2,562,800 |
| Th 01/08/26 | 47.25 | 3,604,400 |
| We 01/07/26 | 45.94 | 2,869,100 |
| Tu 01/06/26 | 46.19 | 4,242,100 |
| Mo 01/05/26 | 46.31 | 3,294,700 |
| Fr 01/02/26 | 47.40 | 2,763,800 |
| We 12/31/25 | 46.68 | 1,738,100 |
| Tu 12/30/25 | 46.80 | 2,282,000 |
| Mo 12/29/25 | 46.61 | 2,579,800 |
| Fr 12/26/25 | 46.42 | 2,043,600 |
| We 12/24/25 | 46.33 | 1,097,400 |
| 2,403,600 |
| We 12/10/25 | 46.85 | 4,315,800 |
| Tu 12/09/25 | 45.22 | 2,752,100 |
| Mo 12/08/25 | 46.62 | 4,842,800 |
| Fr 12/05/25 | 45.13 | 2,882,800 |
| Th 12/04/25 | 45.57 | 2,897,100 |
| We 12/03/25 | 46.24 | 4,535,000 |
| Tu 12/02/25 | 46.50 | 5,180,400 |
| Mo 12/01/25 | 46.91 | 3,004,800 |
| Fr 11/28/25 | 46.51 | 1,517,300 |
| We 11/26/25 | 46.61 | 2,860,000 |
| Tu 11/25/25 | 46.39 | 3,789,100 |
| Mo 11/24/25 | 46.23 | 18,871,200 |
| Fr 11/21/25 | 46.11 | 4,134,100 |
| Fr 11/07/25 | 46.33 | 4,323,900 |
| Th 11/06/25 | 44.09 | 4,487,900 |
| We 11/05/25 | 45.18 | 4,004,600 |
| Tu 11/04/25 | 43.67 | 5,524,400 |
| Mo 11/03/25 | 43.22 | 3,383,300 |
| Fr 10/31/25 | 43.72 | 2,191,300 |
| Th 10/30/25 | 43.65 | 2,416,300 |
| We 10/29/25 | 43.51 | 2,637,400 |
| Tu 10/28/25 | 45.23 | 1,994,000 |
| Mo 10/27/25 | 45.27 | 2,184,900 |
| Fr 10/24/25 | 45.44 | 2,429,200 |
| Th 10/23/25 | 45.62 | 1,846,400 |
| We 10/22/25 | 46.59 | 1,452,000 |
| 2,343,800 |
| We 10/08/25 | 45.60 | 2,035,900 |
| Tu 10/07/25 | 46.18 | 2,171,200 |
| Mo 10/06/25 | 45.65 | 2,297,300 |
| Fr 10/03/25 | 46.39 | 1,684,200 |
| Th 10/02/25 | 46.18 | 2,467,900 |
| We 10/01/25 | 46.03 | 2,804,000 |
| Tu 09/30/25 | 45.25 | 2,763,400 |
| Mo 09/29/25 | 45.76 | 2,587,200 |
| Fr 09/26/25 | 44.83 | 2,154,400 |
| Th 09/25/25 | 44.41 | 3,217,800 |
| We 09/24/25 | 45.31 | 3,645,700 |
| Tu 09/23/25 | 44.09 | 3,732,100 |
| Mo 09/22/25 | 45.09 | 3,558,300 |
| Mo 09/08/25 | 49.88 | 1,983,400 |