Molson Coors Brewing Co Class B (TAP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.24	43.61	42.18	43.37	+2.26%	3,222,500
2026-08-06	43.70	44.50	41.91	42.41	+1.29%	4,856,300
2026-08-05	42.30	42.35	41.61	41.87	-0.99%	3,301,100
2026-08-04	41.30	42.31	41.30	42.29	+0.88%	2,572,700
2026-08-03	42.12	42.90	41.66	41.92	+0.87%	2,978,900
2026-07-31	41.10	41.75	40.99	41.56	+0.02%	5,459,800
2026-07-30	42.06	42.14	40.96	41.55	-2.83%	2,868,000
2026-07-29	42.33	43.62	42.13	42.76	+0.59%	3,513,500
2026-07-28	42.02	43.17	41.80	42.51	+3.36%	3,734,200
2026-07-27	40.98	41.70	40.52	41.13	+0.44%	2,841,900
2026-07-24	40.04	41.08	40.01	40.95	+2.27%	2,103,800
2026-07-23	40.68	40.81	39.67	40.04	-2.44%	2,392,500
2026-07-22	41.37	41.40	40.74	41.04	+0.44%	1,734,500
2026-07-21	41.11	41.60	40.64	40.86	-1.80%	2,183,100
2026-07-20	40.95	41.68	40.63	41.61	+1.66%	3,128,700
2026-07-17	42.32	43.06	40.76	40.93	-2.03%	3,128,000
2026-07-16	39.99	41.89	39.88	41.78	+5.48%	3,902,100
2026-07-15	38.80	40.00	38.53	39.61	+1.93%	2,103,600
2026-07-14	39.61	39.75	38.45	38.86	-2.56%	3,224,100
2026-07-13	39.67	40.50	39.42	39.88	+1.81%	3,079,000
2026-07-10	38.84	39.80	38.75	39.17	+1.11%	3,246,700
2026-07-09	38.64	39.18	38.30	38.74	-0.13%	2,959,000
2026-07-08	39.86	39.86	38.75	38.79	-1.22%	4,024,100
2026-07-07	39.93	40.96	39.23	39.27	+1.06%	3,265,200
2026-07-06	39.29	39.60	38.08	38.86	-2.31%	4,140,400
2026-07-02	39.56	40.15	39.36	39.78	+1.90%	2,793,300
2026-07-01	39.27	39.84	38.78	39.04	+0.21%	3,080,000
2026-06-30	40.15	40.15	38.65	38.96	-1.99%	3,155,400
2026-06-29	41.30	41.39	39.54	39.75	-4.17%	3,961,800
2026-06-26	40.85	41.48	40.74	41.48	+2.32%	4,000,600
2026-06-25	40.44	40.99	40.07	40.54	+0.02%	3,198,800
2026-06-24	40.00	41.00	39.74	40.53	+2.06%	3,246,100
2026-06-23	40.22	40.28	39.49	39.71	+0.18%	2,800,200
2026-06-22	38.83	39.67	38.64	39.64	+0.61%	4,389,900
2026-06-18	39.06	39.61	38.80	39.40	+0.90%	5,702,800
2026-06-17	40.40	40.46	38.61	39.05	-3.82%	3,418,100
2026-06-16	40.98	41.21	40.33	40.60	-0.71%	2,300,200
2026-06-15	41.29	42.04	40.61	40.89	-1.66%	2,802,600
2026-06-12	41.33	41.72	40.49	41.58	+1.59%	3,597,200
2026-06-11	41.06	41.29	40.65	40.93	+0.07%	2,399,100
2026-06-10	40.75	41.17	40.56	40.90	+0.94%	3,450,900
2026-06-09	39.61	40.70	39.61	40.52	+2.30%	4,326,500
2026-06-08	38.76	39.90	38.47	39.61	+1.41%	4,138,400
2026-06-05	38.71	39.35	38.65	39.06	+1.64%	2,714,300
2026-06-04	39.16	39.22	38.04	38.43	-0.49%	2,895,900
2026-06-03	38.83	38.95	38.35	38.62	-0.75%	2,676,900
2026-06-02	39.09	39.42	38.68	38.91	-0.31%	3,476,200
2026-06-01	39.22	40.53	39.02	39.03	-1.26%	3,755,400
2026-05-29	40.02	40.35	39.39	39.53	-2.56%	4,112,600
2026-05-28	41.18	41.33	40.37	40.57	-3.10%	3,330,000
2026-05-27	41.77	42.45	41.70	41.87	+1.55%	2,892,100
2026-05-26	42.27	42.63	40.83	41.23	-3.10%	3,367,800
2026-05-22	42.37	42.94	42.03	42.55	+0.05%	2,106,500
2026-05-21	42.50	42.97	42.08	42.53	-0.54%	3,276,100
2026-05-20	41.81	43.18	41.65	42.76	+1.93%	3,287,400
2026-05-19	42.00	42.67	41.47	41.95	+0.65%	2,784,700
2026-05-18	40.94	41.86	40.93	41.68	+2.06%	2,787,100
2026-05-15	41.15	41.44	40.73	40.84	+0.07%	2,537,100
2026-05-14	41.79	42.05	40.68	40.81	-1.47%	2,424,600
2026-05-13	41.35	41.73	41.11	41.42	+0.19%	2,963,600
2026-05-12	41.83	41.94	40.70	41.34	-0.24%	4,624,700
2026-05-11	42.33	42.47	41.43	41.44	-2.29%	3,189,300
2026-05-08	43.29	43.50	42.38	42.41	-1.67%	3,455,600
2026-05-07	42.64	43.40	42.57	43.13	+0.87%	3,582,900
2026-05-06	42.60	43.07	42.37	42.76	+1.35%	2,779,400
2026-05-05	41.05	42.56	40.90	42.19	+3.58%	3,616,200
2026-05-04	41.87	41.92	40.64	40.73	-3.35%	4,417,500
2026-05-01	42.47	42.55	41.78	42.14	-1.40%	4,517,400
2026-04-30	43.88	44.04	42.39	42.74	+0.78%	6,385,300
2026-04-29	42.25	42.76	41.85	42.41	-0.35%	4,609,300
2026-04-28	43.35	43.50	42.16	42.56	-0.07%	3,222,300
2026-04-27	42.38	43.15	42.16	42.59	+0.35%	3,360,200
2026-04-24	43.06	43.25	41.91	42.44	-1.00%	2,959,600
2026-04-23	43.00	43.35	42.75	42.87	+0.40%	3,127,900
2026-04-22	43.66	43.88	42.59	42.70	-2.04%	2,946,900
2026-04-21	44.28	44.42	43.52	43.59	-1.58%	2,009,300
2026-04-20	44.57	45.00	44.01	44.29	-0.67%	2,631,000
2026-04-17	43.92	44.90	43.92	44.59	+0.95%	3,437,700
2026-04-16	44.30	45.12	44.08	44.17	-0.32%	3,004,100
2026-04-15	43.62	44.50	43.47	44.31	+1.49%	2,685,300
2026-04-14	44.46	44.69	43.59	43.66	-2.22%	3,728,300
2026-04-13	45.00	45.00	44.15	44.65	-0.89%	2,204,300
2026-04-10	44.82	45.52	44.64	45.05	+0.83%	2,218,300
2026-04-09	43.45	45.22	43.26	44.68	+1.78%	3,568,200
2026-04-08	45.12	45.46	43.75	43.90	-2.55%	3,331,500
2026-04-07	44.62	45.23	44.54	45.05	+1.33%	2,084,200
2026-04-06	44.14	44.55	43.68	44.46	+0.95%	2,105,100
2026-04-02	43.22	44.13	42.75	44.04	+2.66%	2,983,300
2026-04-01	42.62	43.13	42.00	42.90	-0.37%	2,618,400
2026-03-31	42.99	43.40	42.75	43.06	+0.33%	1,970,600
2026-03-30	43.08	43.23	42.48	42.92	-1.11%	2,366,000
2026-03-27	42.13	43.56	42.00	43.40	+3.56%	3,425,200
2026-03-26	41.35	42.51	41.08	41.91	+1.55%	3,072,400
2026-03-25	41.49	41.76	41.04	41.27	+0.27%	2,222,700
2026-03-24	41.58	41.99	41.09	41.16	-1.86%	2,043,100
2026-03-23	42.12	42.41	41.69	41.94	+1.30%	2,718,500
2026-03-20	42.16	42.46	41.39	41.40	-2.08%	5,375,900
2026-03-19	42.20	42.74	42.01	42.28	+0.91%	2,867,900
2026-03-18	42.21	42.69	41.83	41.90	-1.64%	2,942,300
2026-03-17	42.43	42.71	42.08	42.60	+1.19%	2,666,100
2026-03-16	43.83	44.17	42.09	42.10	-3.46%	3,045,500
2026-03-13	44.15	44.56	43.58	43.61	-0.18%	2,674,600
2026-03-12	44.52	44.60	43.17	43.69	-2.85%	3,835,500
2026-03-11	45.83	45.95	44.65	44.97	-1.96%	2,399,500
2026-03-10	45.78	46.13	45.16	45.87	-0.30%	3,546,200
2026-03-09	46.24	46.38	45.32	46.01	-1.35%	2,417,500
2026-03-06	46.30	47.08	46.02	46.64	-0.98%	2,029,900
2026-03-05	46.99	47.64	46.65	47.10	-0.49%	2,649,700
2026-03-04	48.16	48.20	46.67	47.33	-1.52%	2,888,400
2026-03-03	47.94	48.68	47.45	48.06	-1.09%	3,050,700
2026-03-02	48.56	49.41	48.33	48.59	-0.82%	3,950,200
2026-02-27	48.11	49.34	48.04	48.99	+1.98%	2,403,600
2026-02-26	47.91	48.36	47.64	48.04	+1.12%	2,771,500
2026-02-25	48.47	48.86	46.98	47.51	-4.77%	4,408,100
2026-02-24	49.54	50.16	49.30	49.89	+0.85%	2,673,800
2026-02-23	49.78	50.03	49.21	49.47	-0.78%	3,015,900
2026-02-20	48.76	49.88	48.22	49.86	+3.12%	3,431,100
2026-02-19	47.61	48.80	46.30	48.35	-4.86%	7,044,200
2026-02-18	50.56	52.03	50.44	50.82	-0.16%	4,483,100
2026-02-17	53.26	53.76	50.52	50.90	-4.36%	5,348,600
2026-02-13	53.89	54.48	52.95	53.22	-2.13%	3,705,500
2026-02-12	53.33	54.82	53.20	54.38	+2.08%	4,976,500
2026-02-11	51.70	53.33	51.35	53.27	+2.38%	3,088,200
2026-02-10	51.05	52.44	50.72	52.03	+2.28%	2,460,800
2026-02-09	51.92	52.36	50.65	50.87	-1.72%	2,810,900
2026-02-06	51.12	51.89	51.06	51.76	+1.23%	2,269,500
2026-02-05	51.75	51.88	50.83	51.13	-0.35%	2,355,700
2026-02-04	49.84	51.57	49.73	51.31	+4.03%	3,677,200
2026-02-03	48.20	50.29	48.20	49.32	+1.84%	2,824,300
2026-02-02	48.21	48.61	47.66	48.43	+0.81%	2,538,500
2026-01-30	47.87	48.16	47.63	48.04	+0.99%	2,429,700
2026-01-29	47.90	48.61	47.36	47.57	-0.36%	4,383,100
2026-01-28	48.36	49.29	47.60	47.74	-1.49%	2,643,100
2026-01-27	48.99	49.37	48.36	48.46	-1.38%	3,309,500
2026-01-26	49.56	49.74	49.05	49.14	-0.43%	2,576,700
2026-01-23	49.64	50.02	49.01	49.35	-0.82%	2,326,200
2026-01-22	50.31	50.70	49.53	49.76	-1.33%	2,312,400
2026-01-21	50.00	50.47	49.56	50.43	+0.86%	2,733,800
2026-01-20	48.64	50.14	48.13	50.00	+2.15%	3,496,900
2026-01-16	49.90	50.21	48.76	48.95	-3.34%	2,657,400
2026-01-15	50.28	50.69	49.65	50.64	+0.30%	2,206,000
2026-01-14	49.31	50.59	49.30	50.49	+2.62%	2,394,200
2026-01-13	48.72	49.37	48.52	49.20	+0.72%	2,046,700
2026-01-12	48.48	49.33	48.47	48.85	+1.50%	3,300,600
2026-01-09	47.58	48.25	47.26	48.13	+1.86%	2,562,800
2026-01-08	46.04	47.90	45.84	47.25	+2.85%	3,604,400
2026-01-07	46.21	46.29	45.51	45.94	-0.54%	2,869,100
2026-01-06	46.15	46.45	45.85	46.19	-0.26%	4,242,100
2026-01-05	46.84	47.11	45.48	46.31	-2.30%	3,294,700
2026-01-02	47.01	47.61	46.44	47.40	+1.54%	2,763,800
2025-12-31	46.78	47.09	46.56	46.68	-0.26%	1,738,100
2025-12-30	46.56	46.88	46.35	46.80	+0.41%	2,282,000
2025-12-29	46.09	46.72	45.91	46.61	+0.41%	2,579,800
2025-12-26	46.32	46.47	46.00	46.42	+0.19%	2,043,600
2025-12-24	46.01	46.43	45.87	46.33	+0.65%	1,097,400
2025-12-23	46.88	46.88	45.70	46.03	-1.12%	2,462,500
2025-12-22	47.52	47.52	46.13	46.55	-2.37%	3,596,500
2025-12-19	48.05	48.34	47.64	47.68	-0.02%	4,967,700
2025-12-18	47.88	48.35	47.60	47.69	-0.77%	2,472,100
2025-12-17	47.80	48.52	47.75	48.06	+0.52%	2,190,800
2025-12-16	47.76	48.69	47.57	47.81	+0.29%	2,887,200
2025-12-15	47.61	47.81	45.12	47.67	+0.15%	3,660,100
2025-12-12	47.25	47.70	47.17	47.60	+1.15%	2,274,600
2025-12-11	47.02	47.67	46.98	47.06	+0.45%	2,403,600
2025-12-10	45.61	46.89	45.28	46.85	+3.60%	4,315,800
2025-12-09	46.52	46.78	45.00	45.22	-3.00%	2,752,100
2025-12-08	45.20	46.79	44.88	46.62	+3.30%	4,842,800
2025-12-05	45.00	45.62	44.96	45.13	-0.97%	2,882,800
2025-12-04	46.10	46.64	45.42	45.57	-1.45%	2,897,100
2025-12-03	46.34	47.13	46.20	46.24	-0.56%	4,535,000
2025-12-02	46.68	46.77	45.86	46.50	-0.87%	5,180,400
2025-12-01	46.45	47.28	46.30	46.91	+0.86%	3,004,800
2025-11-28	46.52	46.83	46.39	46.51	-0.21%	1,517,300
2025-11-26	46.29	47.10	46.20	46.61	+0.47%	2,860,000
2025-11-25	46.68	47.28	46.22	46.39	+0.35%	3,789,100
2025-11-24	45.87	46.70	45.34	46.23	+0.26%	18,871,200
2025-11-21	45.78	46.60	45.52	46.11	+1.41%	4,134,100
2025-11-20	45.14	45.99	45.08	45.47	+0.44%	2,456,200
2025-11-19	45.77	46.31	45.19	45.27	-2.54%	2,982,300
2025-11-18	45.93	46.71	45.50	46.45	+1.82%	2,987,600
2025-11-17	46.34	46.70	45.61	45.62	-1.77%	3,771,200
2025-11-14	46.95	47.25	45.85	46.44	-0.94%	2,776,700
2025-11-13	46.00	47.30	45.82	46.88	+1.98%	4,230,400
2025-11-12	47.55	47.87	45.94	45.97	-2.52%	4,112,800
2025-11-11	47.03	47.76	46.22	47.16	+0.68%	2,889,000
2025-11-10	46.39	47.08	46.27	46.84	+1.10%	2,972,500
2025-11-07	44.63	46.36	44.30	46.33	+5.08%	4,323,900
2025-11-06	44.83	45.84	44.02	44.09	-2.41%	4,487,900
2025-11-05	43.46	45.52	43.42	45.18	+3.46%	4,004,600
2025-11-04	43.20	45.08	42.94	43.67	+1.04%	5,524,400
2025-11-03	43.55	43.63	42.97	43.22	-1.14%	3,383,300
2025-10-31	43.33	43.88	42.94	43.72	+0.16%	2,191,300
2025-10-30	43.51	44.12	43.42	43.65	+0.32%	2,416,300
2025-10-29	44.83	44.93	43.47	43.51	-3.80%	2,637,400
2025-10-28	45.05	45.57	44.85	45.23	-0.09%	1,994,000
2025-10-27	45.43	45.62	45.16	45.27	-0.37%	2,184,900
2025-10-24	45.70	45.96	45.15	45.44	-0.39%	2,429,200
2025-10-23	46.50	46.56	45.36	45.62	-2.08%	1,846,400
2025-10-22	46.29	47.24	46.17	46.59	+0.11%	1,452,000
2025-10-21	46.53	46.76	46.20	46.54	-0.13%	2,106,700
2025-10-20	47.34	47.36	46.58	46.60	-1.54%	1,610,800
2025-10-17	47.19	47.52	46.70	47.33	+0.62%	1,872,600
2025-10-16	46.55	47.20	46.41	47.04	+1.44%	1,840,100
2025-10-15	46.59	47.05	45.56	46.37	-0.77%	2,663,300
2025-10-14	45.99	46.82	45.81	46.73	+1.52%	2,144,500
2025-10-13	45.80	46.39	45.67	46.03	+0.13%	2,061,100
2025-10-10	46.32	46.58	45.70	45.97	-0.09%	2,168,700
2025-10-09	45.72	46.10	45.34	46.01	+0.90%	2,343,800
2025-10-08	46.18	46.29	45.57	45.60	-1.26%	2,035,900
2025-10-07	46.00	46.47	45.72	46.18	+1.16%	2,171,200
2025-10-06	46.25	46.29	45.64	45.65	-1.60%	2,297,300
2025-10-03	46.11	46.48	46.00	46.39	+0.45%	1,684,200
2025-10-02	45.82	46.70	45.82	46.18	+0.33%	2,467,900
2025-10-01	45.89	46.22	45.44	46.03	+1.72%	2,804,000
2025-09-30	45.30	45.47	44.55	45.25	-1.11%	2,763,400
2025-09-29	44.89	45.89	44.72	45.76	+2.07%	2,587,200
2025-09-26	44.67	45.09	44.47	44.83	+0.95%	2,154,400
2025-09-25	45.43	45.61	44.30	44.41	-1.99%	3,217,800
2025-09-24	43.90	45.47	43.80	45.31	+2.77%	3,645,700
2025-09-23	45.41	45.41	43.99	44.09	-2.22%	3,732,100
2025-09-22	46.10	46.31	45.08	45.09	-3.18%	3,558,300
2025-09-19	47.15	47.22	46.35	46.57	-0.70%	5,386,100
2025-09-18	46.75	47.24	46.42	46.90	+0.09%	2,142,100
2025-09-17	47.55	48.00	46.77	46.86	-1.20%	2,404,000
2025-09-16	47.83	48.14	46.97	47.43	-0.82%	2,758,800
2025-09-15	48.46	48.60	47.61	47.82	-1.24%	2,454,000
2025-09-12	48.66	48.79	48.06	48.42	-1.45%	2,467,300
2025-09-11	49.32	49.42	48.85	49.13	+0.16%	1,953,700
2025-09-10	49.22	49.25	48.53	49.05	-0.81%	2,613,900
2025-09-09	50.04	50.31	49.30	49.45	-0.86%	2,060,300
2025-09-08	50.09	50.19	49.46	49.88	-1.01%	1,983,400
2025-09-05	49.48	50.66	49.42	50.39	+0.96%	1,787,900
2025-09-04	49.97	50.06	49.50	49.91	+0.20%	1,866,000
2025-09-03	50.08	50.22	49.63	49.81	-0.88%	2,477,500
2025-09-02	49.55	50.40	49.42	50.25	-0.48%	2,358,200
2025-08-29	50.40	50.94	50.14	50.49	+0.54%	1,714,600
2025-08-28	51.39	51.39	49.79	50.22	-1.78%	2,054,200
2025-08-27	50.27	51.29	50.27	51.13	+1.59%	2,029,800
2025-08-26	51.28	51.43	50.25	50.33	-2.48%	2,653,000
2025-08-25	52.58	52.81	51.44	51.61	-2.27%	1,440,600
2025-08-22	51.95	52.94	51.81	52.81	+2.07%	1,717,400
2025-08-21	50.99	51.83	50.61	51.74	+0.82%	2,213,800
2025-08-20	51.77	52.13	51.25	51.32	-0.45%	2,510,300
2025-08-19	51.15	52.15	51.14	51.55	+0.84%	1,942,700
2025-08-18	51.31	51.61	50.99	51.12	-0.58%	2,091,900
2025-08-15	51.41	51.74	51.18	51.42	+0.37%	1,514,100
2025-08-14	51.40	51.62	50.56	51.23	-0.93%	1,661,000
2025-08-13	50.77	51.95	50.66	51.71	+1.31%	2,565,100
2025-08-12	50.55	51.65	50.35	51.04	+1.45%	2,667,500
2025-08-11	50.67	51.08	49.70	50.31	-0.75%	3,348,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.77%). Worst month: Dec (-3.80%). Based on 5 years of daily data (2022–2026).

Jan+0.74%
Feb+3.66%
Mar-1.60%
Apr-1.82%
May-3.56%
Jun-2.12%
Jul+3.73%
Aug+0.81%
Sep-2.59%
Oct-3.49%
Nov+9.77%
Dec-3.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Molson Coors Brewing Co Class B's (TAP) latest close?

43.37 on 2026-08-07, from the Closelook data lake's daily price record.

What is TAP's 52-week high and low?

54.82 high and 38.04 low over the trailing 52 weeks, as of 2026-08-07.

What is Molson Coors Brewing Co Class B's strongest and weakest month historically?

Historically, TAP's strongest calendar month has been Nov (average +9.77%) and its weakest Dec (average -3.80%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.