-
5 DAY PERFORMANCE
+3.94% -
1 MONTH PERFORMANCE
+6.58% -
3 MONTH PERFORMANCE
+13.68% -
6 MONTH PERFORMANCE
-14.57% -
YEAR-TO-DATE PERFORMANCE
-6.03% -
1 YEAR PERFORMANCE
-9.55%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $57.00 | $57.52 (0.91%) | $57.84 | $56.40 | 2.36 M | $12.08 B |
| 09/27/2024 | $55.82 | $56.83 (1.81%) | $57.08 | $55.70 | 2.46 M | $11.93 B |
| 09/26/2024 | $54.89 | $55.34 (0.82%) | $55.40 | $54.82 | 1.32 M | $11.62 B |
| 09/25/2024 | $54.72 | $54.60 (-0.22%) | $54.91 | $54.13 | 1.84 M | $11.47 B |
| 09/24/2024 | $55.20 | $54.61 (-1.07%) | $55.32 | $54.47 | 1.59 M | $11.47 B |
| 09/23/2024 | $54.32 | $55.06 (1.36%) | $55.54 | $54.20 | 1.66 M | $11.56 B |
| 09/20/2024 | $54.66 | $54.49 (-0.31%) | $55.81 | $54.21 | 7.05 M | $11.44 B |
| 09/19/2024 | $55.63 | $55.32 (-0.56%) | $56.23 | $55.12 | 2.22 M | $11.62 B |
| 09/18/2024 | $55.95 | $55.34 (-1.09%) | $56.37 | $55.30 | 1.60 M | $11.62 B |
| 09/17/2024 | $55.59 | $56.08 (0.88%) | $56.46 | $55.38 | 1.40 M | $11.78 B |
| 09/16/2024 | $55.30 | $55.50 (0.36%) | $55.70 | $55.05 | 1.24 M | $11.66 B |
| 09/13/2024 | $54.57 | $54.94 (0.68%) | $55.71 | $54.41 | 1.09 M | $11.54 B |
| 09/12/2024 | $53.60 | $54.31 (1.32%) | $54.40 | $53.14 | 1.10 M | $11.41 B |
| 09/11/2024 | $54.72 | $53.84 (-1.61%) | $54.74 | $53.11 | 1.37 M | $11.31 B |
| 09/10/2024 | $56.08 | $54.75 (-2.37%) | $56.19 | $54.50 | 1.67 M | $11.50 B |
| 09/09/2024 | $55.87 | $55.94 (0.13%) | $56.60 | $55.53 | 2.12 M | $11.75 B |
| 09/06/2024 | $55.82 | $55.77 (-0.09%) | $56.30 | $55.63 | 1.69 M | $11.71 B |
| 09/05/2024 | $56.09 | $55.81 (-0.5%) | $56.28 | $55.54 | 2.21 M | $11.72 B |
| 09/04/2024 | $56.80 | $55.75 (-1.85%) | $57.52 | $55.07 | 3.83 M | $11.71 B |
| 09/03/2024 | $53.40 | $56.90 (6.55%) | $57.88 | $53.29 | 7.79 M | $11.95 B |
| 08/30/2024 | $53.44 | $53.97 (0.99%) | $54.10 | $53.29 | 2.40 M | $11.33 B |
| 08/29/2024 | $53.83 | $53.65 (-0.33%) | $53.92 | $52.82 | 1.02 M | $11.27 B |
| 08/28/2024 | $53.44 | $53.46 (0.04%) | $53.79 | $53.13 | 1.05 M | $11.23 B |
| 08/27/2024 | $54.00 | $53.55 (-0.83%) | $54.12 | $53.45 | 1.21 M | $11.25 B |
| 08/26/2024 | $54.13 | $53.88 (-0.46%) | $54.42 | $53.80 | 1.02 M | $11.31 B |
| 08/23/2024 | $53.77 | $53.83 (0.11%) | $53.97 | $53.35 | 693,991 | $11.30 B |
| 08/22/2024 | $53.46 | $53.53 (0.13%) | $53.76 | $53.37 | 1.19 M | $11.24 B |
| 08/21/2024 | $54.03 | $53.27 (-1.41%) | $54.24 | $53.06 | 1.62 M | $11.19 B |
| 08/20/2024 | $53.86 | $53.73 (-0.24%) | $54.11 | $53.68 | 1.35 M | $11.28 B |
| 08/19/2024 | $53.63 | $54.04 (0.76%) | $54.25 | $53.61 | 1.25 M | $11.35 B |
| 08/16/2024 | $53.51 | $53.63 (0.22%) | $53.75 | $53.18 | 1.07 M | $11.26 B |
| 08/15/2024 | $52.82 | $53.57 (1.42%) | $53.79 | $52.82 | 1.86 M | $11.25 B |
| 08/14/2024 | $53.15 | $52.43 (-1.35%) | $53.15 | $52.35 | 956,655 | $11.01 B |
| 08/13/2024 | $51.96 | $52.99 (1.98%) | $54.77 | $51.83 | 1.61 M | $11.13 B |
| 08/12/2024 | $52.99 | $52.01 (-1.85%) | $53.43 | $51.91 | 2.30 M | $10.92 B |
| 08/09/2024 | $52.84 | $52.98 (0.26%) | $53.07 | $52.38 | 1.47 M | $11.13 B |
| 08/08/2024 | $52.00 | $52.86 (1.65%) | $53.21 | $52.00 | 2.12 M | $11.10 B |
| 08/07/2024 | $53.92 | $52.10 (-3.38%) | $54.96 | $52.10 | 3.68 M | $10.94 B |
| 08/06/2024 | $54.41 | $53.90 (-0.94%) | $55.18 | $53.59 | 4.84 M | $11.32 B |
| 08/05/2024 | $53.00 | $51.13 (-3.53%) | $53.44 | $50.88 | 3.04 M | $10.74 B |
| 08/02/2024 | $53.04 | $52.89 (-0.28%) | $53.29 | $51.69 | 2.17 M | $11.11 B |
| 08/01/2024 | $53.07 | $52.78 (-0.55%) | $53.45 | $52.46 | 1.48 M | $11.23 B |
| 07/31/2024 | $53.18 | $52.85 (-0.62%) | $53.52 | $52.83 | 1.55 M | $11.24 B |
| 07/30/2024 | $53.01 | $53.26 (0.47%) | $53.44 | $52.84 | 1.76 M | $11.33 B |
| 07/29/2024 | $53.93 | $53.12 (-1.5%) | $53.99 | $52.71 | 2.03 M | $11.30 B |
| 07/26/2024 | $54.14 | $54.33 (0.35%) | $54.92 | $53.98 | 1.63 M | $11.56 B |
| 07/25/2024 | $53.48 | $54.01 (0.99%) | $54.32 | $53.32 | 2.15 M | $11.49 B |
| 07/24/2024 | $53.03 | $53.37 (0.64%) | $53.44 | $52.91 | 1.91 M | $11.35 B |
| 07/23/2024 | $52.37 | $52.89 (0.99%) | $53.20 | $52.33 | 1.29 M | $11.25 B |
| 07/22/2024 | $52.40 | $52.51 (0.21%) | $52.74 | $51.76 | 1.34 M | $11.17 B |
| 07/19/2024 | $52.99 | $52.40 (-1.11%) | $53.05 | $52.21 | 1.22 M | $11.15 B |
| 07/18/2024 | $53.00 | $53.07 (0.13%) | $54.19 | $52.84 | 2.31 M | $11.29 B |
| 07/17/2024 | $52.80 | $53.98 (2.23%) | $54.22 | $52.70 | 2.16 M | $11.48 B |
| 07/16/2024 | $51.57 | $52.58 (1.96%) | $52.61 | $51.35 | 1.70 M | $11.18 B |
| 07/15/2024 | $51.20 | $51.34 (0.27%) | $51.79 | $51.00 | 2.05 M | $10.92 B |
| 07/12/2024 | $51.17 | $51.24 (0.14%) | $51.61 | $50.70 | 1.93 M | $10.90 B |
| 07/11/2024 | $50.64 | $51.17 (1.05%) | $51.44 | $50.54 | 1.67 M | $10.88 B |
| 07/10/2024 | $49.94 | $50.43 (0.98%) | $50.47 | $49.70 | 1.58 M | $10.73 B |
| 07/09/2024 | $49.96 | $49.94 (-0.04%) | $50.59 | $49.87 | 1.99 M | $10.62 B |
| 07/08/2024 | $50.03 | $50.16 (0.26%) | $50.19 | $49.77 | 1.95 M | $10.67 B |
| 07/05/2024 | $50.49 | $49.98 (-1.01%) | $50.54 | $49.63 | 2.58 M | $10.63 B |
| 07/03/2024 | $51.13 | $50.63 (-0.98%) | $51.19 | $50.40 | 1.14 M | $10.77 B |
| 07/02/2024 | $50.69 | $50.56 (-0.26%) | $50.72 | $50.16 | 1.40 M | $10.75 B |
| 07/01/2024 | $51.12 | $50.60 (-1.02%) | $51.26 | $50.17 | 1.81 M | $10.76 B |