5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+11.62%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+9.08%
1 YEAR PERFORMANCE
-15.64%
Molson Coors Beverage Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $53.26 | $50.90 (-4.43%) | $53.76 | $50.52 | 5.34 M | $10.10 B |
| 02/13/2026 | $53.89 | $53.22 (-1.24%) | $54.48 | $52.95 | 3.71 M | $10.53 B |
| 02/12/2026 | $53.33 | $54.38 (1.97%) | $54.82 | $53.20 | 4.98 M | $10.76 B |
| 02/11/2026 | $51.70 | $53.27 (3.04%) | $53.33 | $51.35 | 3.09 M | $10.54 B |
| 02/10/2026 | $51.05 | $52.03 (1.92%) | $52.44 | $50.72 | 2.46 M | $10.30 B |
| 02/09/2026 | $51.92 | $50.87 (-2.02%) | $52.36 | $50.65 | 2.81 M | $10.07 B |
| 02/06/2026 | $51.12 | $51.76 (1.25%) | $51.89 | $51.06 | 2.27 M | $10.24 B |
| 02/05/2026 | $51.75 | $51.13 (-1.2%) | $51.88 | $50.83 | 2.36 M | $10.12 B |
| 02/04/2026 | $49.84 | $51.31 (2.95%) | $51.57 | $49.73 | 3.68 M | $10.15 B |
| 02/03/2026 | $48.20 | $49.32 (2.32%) | $50.29 | $48.20 | 2.82 M | $9.76 B |
| 02/02/2026 | $48.21 | $48.43 (0.46%) | $48.61 | $47.66 | 2.54 M | $9.58 B |
| 01/30/2026 | $47.87 | $48.04 (0.36%) | $48.16 | $47.63 | 2.43 M | $9.51 B |
| 01/29/2026 | $47.90 | $47.57 (-0.69%) | $48.61 | $47.36 | 4.38 M | $9.41 B |
| 01/28/2026 | $48.36 | $47.74 (-1.28%) | $49.29 | $47.60 | 2.64 M | $9.45 B |
| 01/27/2026 | $48.99 | $48.46 (-1.08%) | $49.37 | $48.36 | 3.31 M | $9.59 B |
| 01/26/2026 | $49.56 | $49.14 (-0.85%) | $49.74 | $49.05 | 2.58 M | $9.72 B |
| 01/23/2026 | $49.64 | $49.35 (-0.58%) | $50.02 | $49.01 | 2.33 M | $9.77 B |
| 01/22/2026 | $50.31 | $49.76 (-1.09%) | $50.70 | $49.53 | 2.31 M | $9.85 B |
| 01/21/2026 | $50.00 | $50.43 (0.86%) | $50.47 | $49.56 | 2.73 M | $9.98 B |
| 01/20/2026 | $48.64 | $50.00 (2.8%) | $50.14 | $48.13 | 3.50 M | $9.90 B |
| 01/16/2026 | $49.90 | $48.95 (-1.9%) | $50.21 | $48.76 | 2.66 M | $9.69 B |
| 01/15/2026 | $50.28 | $50.64 (0.72%) | $50.69 | $49.65 | 2.21 M | $10.02 B |
| 01/14/2026 | $49.31 | $50.49 (2.39%) | $50.59 | $49.30 | 2.39 M | $9.99 B |
| 01/13/2026 | $48.72 | $49.20 (0.99%) | $49.37 | $48.52 | 2.05 M | $9.74 B |
| 01/12/2026 | $48.48 | $48.85 (0.76%) | $49.33 | $48.47 | 3.30 M | $9.67 B |
| 01/09/2026 | $47.58 | $48.13 (1.16%) | $48.25 | $47.26 | 2.56 M | $9.52 B |
| 01/08/2026 | $46.04 | $47.25 (2.63%) | $47.90 | $45.84 | 3.60 M | $9.35 B |
| 01/07/2026 | $46.21 | $45.94 (-0.58%) | $46.29 | $45.51 | 2.87 M | $9.09 B |
| 01/06/2026 | $46.15 | $46.19 (0.09%) | $46.45 | $45.85 | 4.24 M | $9.14 B |
| 01/05/2026 | $46.84 | $46.31 (-1.13%) | $47.11 | $45.48 | 3.29 M | $9.16 B |
| 01/02/2026 | $47.01 | $47.40 (0.83%) | $47.61 | $46.44 | 2.76 M | $9.38 B |
| 12/31/2025 | $46.78 | $46.68 (-0.21%) | $47.09 | $46.56 | 1.74 M | $9.24 B |
| 12/30/2025 | $46.56 | $46.80 (0.52%) | $46.88 | $46.35 | 2.28 M | $9.26 B |
| 12/29/2025 | $46.09 | $46.61 (1.13%) | $46.72 | $45.91 | 2.58 M | $9.22 B |
| 12/26/2025 | $46.32 | $46.42 (0.22%) | $46.47 | $46.00 | 2.04 M | $9.19 B |
| 12/24/2025 | $46.01 | $46.33 (0.7%) | $46.43 | $45.87 | 1.10 M | $9.17 B |
| 12/23/2025 | $46.88 | $46.03 (-1.81%) | $46.88 | $45.70 | 2.46 M | $9.11 B |
| 12/22/2025 | $47.52 | $46.55 (-2.04%) | $47.52 | $46.13 | 3.60 M | $9.21 B |
| 12/19/2025 | $48.05 | $47.68 (-0.77%) | $48.34 | $47.64 | 4.97 M | $9.44 B |
| 12/18/2025 | $47.88 | $47.69 (-0.4%) | $48.35 | $47.60 | 2.47 M | $9.44 B |
| 12/17/2025 | $47.80 | $48.06 (0.54%) | $48.52 | $47.75 | 2.19 M | $9.51 B |
| 12/16/2025 | $47.76 | $47.81 (0.1%) | $48.69 | $47.57 | 2.89 M | $9.46 B |
| 12/15/2025 | $47.61 | $47.67 (0.13%) | $47.81 | $45.12 | 3.66 M | $9.43 B |
| 12/12/2025 | $47.25 | $47.60 (0.74%) | $47.70 | $47.17 | 2.27 M | $9.42 B |
| 12/11/2025 | $47.02 | $47.06 (0.09%) | $47.67 | $46.98 | 2.40 M | $9.31 B |
| 12/10/2025 | $45.61 | $46.85 (2.72%) | $46.89 | $45.28 | 4.32 M | $9.27 B |
| 12/09/2025 | $46.52 | $45.22 (-2.79%) | $46.78 | $45.00 | 2.75 M | $8.95 B |
| 12/08/2025 | $45.20 | $46.62 (3.14%) | $46.79 | $44.88 | 4.84 M | $9.23 B |
| 12/05/2025 | $45.00 | $45.13 (0.29%) | $45.62 | $44.96 | 2.88 M | $8.93 B |
| 12/04/2025 | $46.10 | $45.57 (-1.15%) | $46.64 | $45.42 | 2.90 M | $9.02 B |
| 12/03/2025 | $46.34 | $46.24 (-0.22%) | $47.13 | $46.20 | 4.54 M | $9.15 B |
| 12/02/2025 | $46.68 | $46.50 (-0.39%) | $46.77 | $45.86 | 5.18 M | $9.20 B |
| 12/01/2025 | $46.45 | $46.91 (0.99%) | $47.28 | $46.30 | 3.00 M | $9.28 B |
| 11/28/2025 | $46.52 | $46.51 (-0.02%) | $46.83 | $46.39 | 1.52 M | $9.20 B |
| 11/26/2025 | $46.29 | $46.61 (0.69%) | $47.10 | $46.20 | 2.86 M | $9.22 B |
| 11/25/2025 | $46.68 | $46.39 (-0.62%) | $47.28 | $46.22 | 3.79 M | $9.18 B |
| 11/24/2025 | $45.87 | $46.23 (0.78%) | $46.70 | $45.34 | 18.87 M | $9.15 B |
| 11/21/2025 | $45.78 | $46.11 (0.72%) | $46.60 | $45.52 | 4.13 M | $9.13 B |
| 11/20/2025 | $45.14 | $45.47 (0.73%) | $45.99 | $45.08 | 2.46 M | $9.00 B |
| 11/19/2025 | $45.77 | $45.27 (-1.09%) | $46.31 | $45.19 | 2.98 M | $8.96 B |
| 11/18/2025 | $45.93 | $46.45 (1.13%) | $46.71 | $45.50 | 2.99 M | $9.19 B |
| 11/17/2025 | $46.34 | $45.62 (-1.55%) | $46.70 | $45.61 | 3.77 M | $9.03 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.
