5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-7.46%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
+13.13%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-7.85%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $57.73 | $57.20 (-0.92%) | $57.96 | $57.03 | 951,977 | $12.01 B |
| 12/31/2024 | $56.95 | $57.32 (0.65%) | $57.63 | $56.95 | 928,500 | $12.03 B |
| 12/30/2024 | $57.68 | $56.88 (-1.39%) | $57.77 | $56.77 | 1.36 M | $11.94 B |
| 12/27/2024 | $57.90 | $57.82 (-0.14%) | $58.50 | $57.50 | 966,937 | $12.14 B |
| 12/26/2024 | $58.40 | $58.32 (-0.14%) | $58.63 | $58.18 | 1.13 M | $12.24 B |
| 12/24/2024 | $58.42 | $58.60 (0.31%) | $58.91 | $58.23 | 737,844 | $12.30 B |
| 12/23/2024 | $59.02 | $58.57 (-0.76%) | $59.08 | $57.92 | 1.53 M | $12.29 B |
| 12/20/2024 | $58.59 | $59.34 (1.28%) | $59.44 | $58.27 | 4.91 M | $12.46 B |
| 12/19/2024 | $58.44 | $58.65 (0.36%) | $58.92 | $58.09 | 1.44 M | $12.31 B |
| 12/18/2024 | $58.96 | $58.32 (-1.09%) | $59.59 | $58.28 | 1.73 M | $12.24 B |
| 12/17/2024 | $59.26 | $59.25 (-0.02%) | $60.02 | $58.78 | 1.69 M | $12.44 B |
| 12/16/2024 | $60.85 | $59.60 (-2.05%) | $60.99 | $59.56 | 1.78 M | $12.51 B |
| 12/13/2024 | $60.84 | $61.07 (0.38%) | $61.74 | $60.68 | 1.33 M | $12.82 B |
| 12/12/2024 | $61.82 | $60.94 (-1.42%) | $61.96 | $60.73 | 1.79 M | $12.79 B |
| 12/11/2024 | $61.93 | $61.39 (-0.87%) | $62.13 | $61.38 | 1.58 M | $12.89 B |
| 12/10/2024 | $61.60 | $61.59 (-0.02%) | $61.87 | $61.14 | 1.59 M | $12.93 B |
| 12/09/2024 | $61.11 | $61.57 (0.75%) | $62.09 | $61.00 | 1.81 M | $12.92 B |
| 12/06/2024 | $63.84 | $61.13 (-4.24%) | $64.52 | $60.87 | 2.21 M | $12.83 B |
| 12/05/2024 | $61.99 | $61.40 (-0.95%) | $62.13 | $61.26 | 1.52 M | $12.89 B |
| 12/04/2024 | $61.53 | $61.76 (0.37%) | $62.50 | $61.40 | 1.80 M | $12.96 B |
| 12/03/2024 | $61.94 | $61.48 (-0.74%) | $62.30 | $60.78 | 2.10 M | $12.90 B |
| 12/02/2024 | $62.20 | $61.81 (-0.63%) | $62.58 | $61.41 | 1.87 M | $12.97 B |
| 11/29/2024 | $61.25 | $62.06 (1.32%) | $62.43 | $61.01 | 988,200 | $13.03 B |
| 11/27/2024 | $61.66 | $61.25 (-0.66%) | $62.07 | $61.15 | 1.44 M | $12.86 B |
| 11/26/2024 | $60.70 | $61.41 (1.17%) | $61.55 | $60.36 | 2.13 M | $12.89 B |
| 11/25/2024 | $60.84 | $60.67 (-0.28%) | $62.22 | $60.65 | 2.85 M | $12.73 B |
| 11/22/2024 | $60.46 | $60.36 (-0.17%) | $60.92 | $60.16 | 1.49 M | $12.67 B |
| 11/21/2024 | $60.41 | $60.47 (0.1%) | $60.85 | $60.32 | 1.33 M | $12.69 B |
| 11/20/2024 | $60.76 | $60.38 (-0.63%) | $60.96 | $59.62 | 1.57 M | $12.67 B |
| 11/19/2024 | $61.54 | $60.80 (-1.2%) | $61.73 | $60.60 | 1.74 M | $12.76 B |
| 11/18/2024 | $62.45 | $61.87 (-0.93%) | $62.82 | $61.82 | 1.45 M | $12.99 B |
| 11/15/2024 | $62.87 | $62.42 (-0.72%) | $62.99 | $61.88 | 2.25 M | $13.10 B |
| 11/14/2024 | $64.21 | $62.73 (-2.3%) | $64.29 | $62.63 | 2.07 M | $13.17 B |
| 11/13/2024 | $62.00 | $63.88 (3.03%) | $64.04 | $61.92 | 2.89 M | $13.41 B |
| 11/12/2024 | $60.37 | $61.89 (2.52%) | $61.96 | $60.01 | 2.30 M | $12.99 B |
| 11/11/2024 | $59.50 | $60.50 (1.68%) | $61.52 | $59.23 | 2.36 M | $12.70 B |
| 11/08/2024 | $57.95 | $59.56 (2.78%) | $60.56 | $57.69 | 3.63 M | $12.50 B |
| 11/07/2024 | $52.55 | $56.73 (7.95%) | $58.12 | $52.51 | 3.01 M | $11.91 B |
| 11/06/2024 | $57.20 | $56.52 (-1.19%) | $58.00 | $55.62 | 3.22 M | $11.86 B |
| 11/05/2024 | $55.54 | $55.98 (0.79%) | $56.00 | $55.24 | 1.38 M | $11.75 B |
| 11/04/2024 | $55.08 | $55.71 (1.14%) | $55.91 | $55.00 | 1.62 M | $11.70 B |
| 11/01/2024 | $54.75 | $55.00 (0.46%) | $55.19 | $54.40 | 1.74 M | $11.55 B |
| 10/31/2024 | $55.54 | $54.47 (-1.93%) | $55.89 | $54.44 | 1.20 M | $11.44 B |
| 10/30/2024 | $55.78 | $55.48 (-0.54%) | $56.18 | $55.37 | 1.63 M | $11.65 B |
| 10/29/2024 | $55.74 | $55.78 (0.07%) | $56.20 | $55.64 | 1.19 M | $11.71 B |
| 10/28/2024 | $55.96 | $56.01 (0.09%) | $56.45 | $55.76 | 891,510 | $11.76 B |
| 10/25/2024 | $56.10 | $55.77 (-0.59%) | $56.28 | $55.62 | 1.28 M | $11.71 B |
| 10/24/2024 | $55.98 | $56.10 (0.21%) | $56.15 | $55.56 | 1.33 M | $11.78 B |
| 10/23/2024 | $55.50 | $56.04 (0.97%) | $56.13 | $55.23 | 1.37 M | $11.77 B |
| 10/22/2024 | $55.75 | $55.87 (0.22%) | $56.16 | $55.20 | 1.31 M | $11.73 B |
| 10/21/2024 | $55.83 | $55.72 (-0.2%) | $56.40 | $55.71 | 1.34 M | $11.70 B |
| 10/18/2024 | $56.35 | $56.00 (-0.62%) | $56.50 | $55.69 | 1.73 M | $11.76 B |
| 10/17/2024 | $56.05 | $56.05 (0%) | $56.46 | $55.55 | 1.39 M | $11.77 B |
| 10/16/2024 | $54.50 | $56.10 (2.94%) | $56.29 | $54.50 | 1.73 M | $11.78 B |
| 10/15/2024 | $54.59 | $54.49 (-0.18%) | $55.45 | $54.17 | 1.59 M | $11.44 B |
| 10/14/2024 | $54.53 | $54.85 (0.59%) | $55.04 | $54.31 | 1.05 M | $11.52 B |
| 10/11/2024 | $54.42 | $54.45 (0.06%) | $54.89 | $54.31 | 823,440 | $11.43 B |
| 10/10/2024 | $54.67 | $54.39 (-0.51%) | $54.67 | $54.01 | 1.15 M | $11.42 B |
| 10/09/2024 | $54.14 | $54.31 (0.31%) | $55.01 | $54.05 | 1.20 M | $11.41 B |
| 10/08/2024 | $54.28 | $53.97 (-0.57%) | $54.55 | $53.53 | 1.94 M | $11.33 B |
| 10/07/2024 | $56.03 | $55.04 (-1.77%) | $56.03 | $54.64 | 1.05 M | $11.56 B |
| 10/04/2024 | $55.50 | $56.07 (1.03%) | $56.29 | $55.50 | 997,811 | $11.77 B |
| 10/03/2024 | $56.02 | $55.53 (-0.87%) | $56.22 | $55.05 | 1.42 M | $11.66 B |
| 10/02/2024 | $57.14 | $56.33 (-1.42%) | $57.37 | $56.00 | 1.60 M | $11.83 B |