5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+0.44%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $57.39 | $57.53 (0.24%) | $57.73 | $56.46 | 2.43 M | $11.81 B |
| 04/29/2025 | $56.37 | $57.06 (1.22%) | $57.09 | $56.07 | 1.73 M | $11.71 B |
| 04/28/2025 | $56.96 | $56.70 (-0.46%) | $57.51 | $56.44 | 1.52 M | $11.64 B |
| 04/25/2025 | $58.35 | $56.80 (-2.66%) | $58.40 | $56.31 | 2.27 M | $11.66 B |
| 04/24/2025 | $58.43 | $58.35 (-0.14%) | $58.65 | $57.95 | 1.30 M | $11.98 B |
| 04/23/2025 | $59.31 | $58.70 (-1.03%) | $59.54 | $57.93 | 2.05 M | $12.05 B |
| 04/22/2025 | $58.41 | $59.00 (1.01%) | $59.36 | $58.23 | 1.71 M | $12.11 B |
| 04/21/2025 | $58.70 | $57.93 (-1.31%) | $58.70 | $56.72 | 1.92 M | $11.89 B |
| 04/17/2025 | $59.28 | $58.75 (-0.89%) | $59.70 | $58.68 | 1.55 M | $12.06 B |
| 04/16/2025 | $60.03 | $58.71 (-2.2%) | $60.84 | $58.62 | 1.89 M | $12.05 B |
| 04/15/2025 | $60.78 | $59.51 (-2.09%) | $60.91 | $59.15 | 3.56 M | $12.22 B |
| 04/14/2025 | $61.04 | $60.66 (-0.62%) | $61.41 | $60.21 | 1.56 M | $12.45 B |
| 04/11/2025 | $59.78 | $60.69 (1.52%) | $60.93 | $58.76 | 2.58 M | $12.46 B |
| 04/10/2025 | $60.09 | $59.95 (-0.23%) | $61.19 | $58.76 | 1.88 M | $12.31 B |
| 04/09/2025 | $57.77 | $60.58 (4.86%) | $61.61 | $57.75 | 3.63 M | $12.44 B |
| 04/08/2025 | $61.48 | $58.51 (-4.83%) | $62.14 | $57.83 | 3.17 M | $12.01 B |
| 04/07/2025 | $59.58 | $60.36 (1.31%) | $62.16 | $59.16 | 3.22 M | $12.39 B |
| 04/04/2025 | $61.85 | $61.15 (-1.13%) | $63.08 | $60.94 | 3.78 M | $12.55 B |
| 04/03/2025 | $61.92 | $62.46 (0.87%) | $63.50 | $61.45 | 4.41 M | $12.82 B |
| 04/02/2025 | $61.96 | $61.95 (-0.02%) | $62.24 | $60.80 | 1.62 M | $12.72 B |
| 04/01/2025 | $61.08 | $61.24 (0.26%) | $61.36 | $60.15 | 1.79 M | $12.57 B |
| 03/31/2025 | $60.31 | $60.87 (0.93%) | $61.68 | $60.31 | 1.98 M | $12.50 B |
| 03/28/2025 | $61.13 | $60.53 (-0.98%) | $61.33 | $60.25 | 1.59 M | $12.43 B |
| 03/27/2025 | $60.65 | $60.96 (0.51%) | $61.04 | $60.33 | 1.55 M | $12.52 B |
| 03/26/2025 | $58.92 | $60.56 (2.78%) | $60.72 | $58.83 | 1.97 M | $12.43 B |
| 03/25/2025 | $59.20 | $58.76 (-0.74%) | $59.33 | $58.32 | 1.30 M | $12.06 B |
| 03/24/2025 | $59.39 | $59.27 (-0.2%) | $59.47 | $58.46 | 1.93 M | $12.17 B |
| 03/21/2025 | $59.15 | $58.89 (-0.44%) | $60.04 | $58.43 | 8.36 M | $12.09 B |
| 03/20/2025 | $58.25 | $58.99 (1.27%) | $59.69 | $58.25 | 3.17 M | $12.11 B |
| 03/19/2025 | $58.74 | $58.29 (-0.77%) | $58.74 | $57.72 | 2.25 M | $11.97 B |
| 03/18/2025 | $59.25 | $58.94 (-0.52%) | $59.50 | $58.77 | 1.92 M | $12.10 B |
| 03/17/2025 | $59.82 | $59.37 (-0.75%) | $60.33 | $59.09 | 2.24 M | $12.19 B |
| 03/14/2025 | $58.79 | $59.62 (1.41%) | $59.92 | $58.79 | 1.67 M | $12.24 B |
| 03/13/2025 | $59.52 | $58.76 (-1.28%) | $59.85 | $58.72 | 1.92 M | $12.06 B |
| 03/12/2025 | $59.95 | $59.38 (-0.95%) | $60.27 | $59.07 | 1.69 M | $12.19 B |
| 03/11/2025 | $63.00 | $60.40 (-4.13%) | $63.24 | $60.08 | 3.14 M | $12.40 B |
| 03/10/2025 | $62.14 | $62.91 (1.24%) | $64.66 | $62.14 | 3.41 M | $12.92 B |
| 03/07/2025 | $59.16 | $61.86 (4.56%) | $62.59 | $59.16 | 3.10 M | $12.70 B |
| 03/06/2025 | $59.40 | $59.40 (0%) | $59.71 | $58.65 | 1.50 M | $12.19 B |
| 03/05/2025 | $59.67 | $59.30 (-0.62%) | $60.02 | $58.57 | 2.45 M | $12.17 B |
| 03/04/2025 | $61.13 | $59.58 (-2.54%) | $61.37 | $59.48 | 2.47 M | $12.23 B |
| 03/03/2025 | $61.30 | $61.29 (-0.02%) | $61.83 | $60.88 | 1.71 M | $12.58 B |
| 02/28/2025 | $61.96 | $61.29 (-1.08%) | $62.24 | $60.51 | 3.53 M | $12.58 B |
| 02/27/2025 | $61.77 | $61.54 (-0.37%) | $62.03 | $60.96 | 2.18 M | $12.63 B |
| 02/26/2025 | $61.07 | $62.06 (1.62%) | $62.13 | $60.84 | 3.11 M | $12.74 B |
| 02/25/2025 | $61.57 | $60.82 (-1.22%) | $61.75 | $60.30 | 2.83 M | $12.49 B |
| 02/24/2025 | $60.24 | $61.20 (1.59%) | $61.55 | $59.67 | 2.35 M | $12.56 B |
| 02/21/2025 | $60.69 | $60.33 (-0.59%) | $60.93 | $59.88 | 2.17 M | $12.39 B |
| 02/20/2025 | $60.15 | $60.40 (0.42%) | $60.55 | $59.50 | 1.73 M | $12.40 B |
| 02/19/2025 | $60.55 | $60.14 (-0.68%) | $60.55 | $59.31 | 2.66 M | $12.35 B |
| 02/18/2025 | $60.15 | $60.63 (0.8%) | $60.72 | $59.25 | 2.89 M | $12.45 B |
| 02/14/2025 | $59.32 | $60.36 (1.75%) | $60.50 | $58.95 | 3.27 M | $12.39 B |
| 02/13/2025 | $57.23 | $58.54 (2.29%) | $58.92 | $55.81 | 6.16 M | $12.02 B |
| 02/12/2025 | $54.48 | $53.45 (-1.89%) | $54.48 | $52.74 | 4.27 M | $10.97 B |
| 02/11/2025 | $53.79 | $54.00 (0.39%) | $54.21 | $53.00 | 1.93 M | $11.09 B |
| 02/10/2025 | $54.30 | $53.65 (-1.2%) | $54.30 | $53.35 | 2.01 M | $11.01 B |
| 02/07/2025 | $54.91 | $54.26 (-1.18%) | $55.00 | $53.90 | 1.72 M | $11.39 B |
| 02/06/2025 | $54.52 | $54.35 (-0.31%) | $54.57 | $53.48 | 1.84 M | $11.41 B |
| 02/05/2025 | $53.24 | $53.28 (0.08%) | $53.57 | $52.73 | 1.29 M | $11.18 B |
| 02/04/2025 | $53.14 | $52.95 (-0.36%) | $53.41 | $52.76 | 1.25 M | $11.11 B |
| 02/03/2025 | $53.59 | $53.39 (-0.37%) | $54.27 | $52.69 | 1.49 M | $11.21 B |
| 01/31/2025 | $54.91 | $54.75 (-0.29%) | $55.61 | $54.67 | 1.50 M | $11.49 B |
| 01/30/2025 | $55.41 | $55.23 (-0.32%) | $55.77 | $54.61 | 1.06 M | $11.59 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.
