$TAP: Molson Coors Brewing Company
2025-06-09 TAP 2025-06-09 10:03:56 52.07 52.02 0.08% TAP 2025-06-09 11:02:40 51.92 51.89 -0.21% TAP 2025-06-09 12:03:52 52.06 52.03 0.12% TAP 2025-06-09 13:02:38 52.04 52.03 0.08% TAP 2025-06-09 14:03:56 52.14 52.12 0.27% TAP 2025-06-09 15:02:37 52.16 52.15 0.29% TAP 2025-06-09 16:03:54 52.10 51.60 0.21% TAP 2025-06-09 17:02:31 52.37 51.93 0.21% TAP 2025-06-09 18:03:51 52.40 51.53 0.69% TAP 2025-06-09 19:02:34 52.37 51.93 -0.06% TAP 2025-06-09 20:03:48 0.00 0.00 -0.06% 2025-06-10 TAP 2025-06-10 04:03:56 0.00 50.40 -0.06% TAP 2025-06-10 05:02:34 56.98 50.40 -0.06% TAP 2025-06-10 06:03:49 55.03 50.40 -0.06% TAP 2025-06-10 07:02:37 54.06 51.00 -0.06% TAP 2025-06-10 08:03:59 52.49 51.95 -0.06% TAP 2025-06-10 09:02:35 52.24 51.95 0.00% TAP 2025-06-10 10:03:59 52.06 51.99 -0.13% TAP 2025-06-10 11:02:37 52.34 52.32 0.48% TAP 2025-06-10 12:03:59 52.31 52.29 0.40% TAP 2025-06-10 13:02:39 52.33 52.31 0.42% TAP 2025-06-10 14:03:52 52.26 52.24 0.29% TAP 2025-06-10 15:02:34 52.19 52.18 0.15% TAP 2025-06-10 16:03:51 54.06 51.00 0.21% TAP 2025-06-10 17:02:30 52.25 51.00 0.29% TAP 2025-06-10 18:03:49 52.25 51.99 0.29% TAP 2025-06-10 19:02:36 52.20 51.00 0.21% TAP 2025-06-10 20:03:48 0.00 0.00 0.21% 2025-06-11 TAP 2025-06-11 04:03:50 0.00 50.40 0.21% TAP 2025-06-11 05:02:37 56.66 50.40 0.21% TAP 2025-06-11 06:03:51 56.66 52.20 -0.12% TAP 2025-06-11 07:02:33 52.80 52.40 -0.12% TAP 2025-06-11 08:03:54 52.80 52.10 0.36% TAP 2025-06-11 09:02:36 52.79 52.10 0.36% TAP 2025-06-11 10:03:59 52.19 52.15 -0.06% TAP 2025-06-11 11:02:37 51.82 51.80 -0.75% TAP 2025-06-11 12:03:51 51.73 51.70 -0.94% TAP 2025-06-11 13:02:34 51.71 51.70 -0.96% TAP 2025-06-11 14:03:52 51.81 51.78 -0.69% TAP 2025-06-11 15:02:34 51.79 51.75 -0.83% TAP 2025-06-11 16:03:49 54.06 51.00 -0.86% TAP 2025-06-11 17:02:27 54.06 51.24 -0.96% TAP 2025-06-11 20:03:45 0.00 0.00 -0.96% 2025-06-12 TAP 2025-06-12 04:03:52 0.00 50.40 -0.96% TAP 2025-06-12 05:02:37 57.31 50.40 -0.96% TAP 2025-06-12 06:03:58 55.03 50.40 -0.96% TAP 2025-06-12 07:02:39 54.06 51.00 -0.96% TAP 2025-06-12 08:03:59 52.79 51.00 -0.96% TAP 2025-06-12 09:02:37 52.79 51.55 -0.96% TAP 2025-06-12 10:03:56 51.34 51.30 -0.77% TAP 2025-06-12 11:02:36 51.44 51.38 -0.65% TAP 2025-06-12 12:03:58 51.31 51.29 -0.86% TAP 2025-06-12 13:02:33 51.29 51.27 -0.90% TAP 2025-06-12 14:03:52 51.41 51.39 -0.67% TAP 2025-06-12 15:02:34 51.51 51.49 -0.48% TAP 2025-06-12 16:03:46 51.88 51.00 -0.48% TAP 2025-06-12 17:02:35 51.88 51.18 -0.48% TAP 2025-06-12 20:03:46 0.00 0.00 -0.48% 2025-06-13 TAP 2025-06-13 04:03:52 0.00 50.40 -0.48% TAP 2025-06-13 08:37:00 53.72 51.18 0.00% TAP 2025-06-13 12:03:52 50.99 50.97 -1.02% TAP 2025-06-13 13:02:38 51.05 51.03 -0.93% TAP 2025-06-13 14:03:55 50.99 50.96 -1.02% TAP 2025-06-13 15:02:38 50.60 50.57 -1.82% TAP 2025-06-13 16:03:58 51.16 50.22 -1.78% TAP 2025-06-13 17:02:31 51.16 50.59 -1.79% TAP 2025-06-13 20:03:53 0.00 0.00 -1.79% 2025-06-16 TAP 2025-06-16 04:03:48 0.00 49.04 -1.79% TAP 2025-06-16 05:02:37 56.17 49.04 0.49% TAP 2025-06-16 06:03:51 51.40 49.04 0.49% TAP 2025-06-16 07:02:37 51.40 50.02 0.02% TAP 2025-06-16 09:02:37 51.40 50.72 0.21% TAP 2025-06-16 10:04:03 50.65 50.59 0.08% TAP 2025-06-16 11:02:34 50.24 50.22 -0.68% TAP 2025-06-16 12:03:52 49.81 49.79 -1.51% TAP 2025-06-16 13:02:36 49.52 49.50 -2.10% TAP 2025-06-16 14:03:54 49.66 49.64 -1.82% TAP 2025-06-16 15:02:34 49.69 49.67 -1.77% TAP 2025-06-16 16:03:51 50.21 49.54 -1.92% TAP 2025-06-16 17:02:29 50.73 49.63 -1.50% TAP 2025-06-16 19:02:31 50.73 49.70 -1.90% TAP 2025-06-16 20:03:45 0.00 0.00 -1.76% 2025-06-17 TAP 2025-06-17 04:03:46 0.00 49.04 -1.76% TAP 2025-06-17 05:03:02 54.50 49.04 -1.76% TAP 2025-06-17 06:03:51 50.19 49.55 -1.76% TAP 2025-06-17 07:02:35 50.19 49.55 -0.12% TAP 2025-06-17 08:03:50 50.19 49.62 -0.12% TAP 2025-06-17 09:02:27 49.79 49.37 -0.14% TAP 2025-06-17 10:03:51 49.53 49.50 -0.18% TAP 2025-06-17 11:02:31 49.75 49.70 0.26% TAP 2025-06-17 12:03:51 49.86 49.84 0.49% TAP 2025-06-17 13:02:35 50.04 50.01 0.83% TAP 2025-06-17 14:03:50 49.61 49.59 -0.02% TAP 2025-06-17 15:02:37 49.41 49.39 -0.42% TAP 2025-06-17 16:03:47 49.49 49.25 -0.53% TAP 2025-06-17 17:02:28 49.48 49.15 -0.73% TAP 2025-06-17 19:02:34 49.49 49.15 -0.73% TAP 2025-06-17 20:03:49 0.00 0.00 -0.73% 2025-06-18 TAP 2025-06-18 04:03:51 0.00 49.04 -0.73% TAP 2025-06-18 05:02:40 53.72 49.04 -0.73% TAP 2025-06-18 06:03:56 49.48 49.04 -0.73% TAP 2025-06-18 07:02:37 51.75 49.04 0.30% TAP 2025-06-18 08:03:53 51.75 49.04 0.46% TAP 2025-06-18 09:02:37 50.25 49.04 0.46% TAP 2025-06-18 10:03:53 49.51 49.47 0.32% TAP 2025-06-18 11:02:40 49.46 49.43 0.22% TAP 2025-06-18 12:03:49 49.28 49.27 -0.14% TAP 2025-06-18 13:02:33 49.43 49.41 0.16% TAP 2025-06-18 14:03:52 49.11 49.08 -0.50% TAP 2025-06-18 15:02:40 49.03 49.01 -0.64% TAP 2025-06-18 16:03:59 51.75 48.48 -1.05% TAP 2025-06-18 17:02:33 51.75 48.81 -1.05% TAP 2025-06-18 18:03:47 49.05 48.76 -1.07% TAP 2025-06-18 19:02:37 49.27 48.82 -1.07% TAP 2025-06-18 20:03:52 0.00 0.00 -0.93% 2025-06-20 TAP 2025-06-20 04:03:44 0.00 47.68 -0.93% TAP 2025-06-20 05:02:28 49.26 47.68 -0.93% TAP 2025-06-20 06:03:42 53.81 47.68 -0.93% TAP 2025-06-20 07:02:36 49.27 48.76 -0.93% TAP 2025-06-20 08:03:43 50.60 48.81 0.22% TAP 2025-06-20 09:02:31 50.40 48.84 0.22% TAP 2025-06-20 10:03:49 48.89 48.87 0.16% TAP 2025-06-20 11:02:34 48.61 48.58 -0.41% TAP 2025-06-20 12:03:46 48.46 48.43 -0.75% TAP 2025-06-20 13:02:31 48.35 48.34 -0.93% TAP 2025-06-20 14:03:49 47.91 47.90 -1.80% TAP 2025-06-20 15:02:31 48.04 48.01 -1.58% TAP 2025-06-20 16:22:01 51.18 47.83 -1.60% TAP 2025-06-20 18:23:07 51.18 47.85 -1.60% TAP 2025-06-20 20:03:41 0.00 0.00 -1.60% 2025-06-23 TAP 2025-06-23 04:03:49 0.00 47.68 -1.60% TAP 2025-06-23 05:02:30 53.49 47.68 -1.60% TAP 2025-06-23 07:02:31 50.22 47.84 0.33% TAP 2025-06-23 09:16:33 48.92 47.98 0.35% TAP 2025-06-23 10:05:47 47.79 47.77 -0.51% TAP 2025-06-23 11:03:39 47.81 47.79 -0.47% TAP 2025-06-23 12:02:46 47.83 47.81 -0.43% TAP 2025-06-23 13:03:39 47.54 47.51 -1.04% TAP 2025-06-23 14:02:50 47.87 47.85 -0.37% TAP 2025-06-23 15:03:37 48.23 48.22 0.37% TAP 2025-06-23 16:02:49 50.22 47.25 0.00% TAP 2025-06-23 17:03:31 48.35 48.05 0.00% TAP 2025-06-23 19:03:32 49.99 48.05 0.00% TAP 2025-06-23 20:02:43 0.00 0.00 0.00% 2025-06-24 TAP 2025-06-24 04:03:48 0.00 46.32 0.00% TAP 2025-06-24 05:02:37 52.76 46.32 0.00% TAP 2025-06-24 07:02:44 49.78 46.59 0.00% TAP 2025-06-24 08:03:47 49.00 47.00 0.00% TAP 2025-06-24 09:02:36 49.00 48.04 0.54% TAP 2025-06-24 10:03:49 48.13 48.08 0.12% TAP 2025-06-24 11:02:40 48.55 48.51 1.00% TAP 2025-06-24 12:03:48 48.25 48.22 0.42% TAP 2025-06-24 13:02:47 48.26 48.22 0.44% TAP 2025-06-24 14:03:48 48.19 48.18 0.31% TAP 2025-06-24 15:02:38 48.40 48.38 0.73% TAP 2025-06-24 16:03:51 48.58 48.02 0.42% TAP 2025-06-24 19:02:40 48.49 48.22 0.42% TAP 2025-06-24 20:03:40 0.00 0.00 0.77% 2025-06-25 TAP 2025-06-25 04:03:39 51.31 48.22 0.77% TAP 2025-06-25 07:02:36 49.78 48.22 0.77% TAP 2025-06-25 08:03:56 49.00 48.20 0.00% TAP 2025-06-25 09:02:40 48.43 48.20 0.19% TAP 2025-06-25 10:03:51 47.75 47.68 -1.10% TAP 2025-06-25 11:02:45 47.50 47.48 -1.50% TAP 2025-06-25 12:03:51 47.66 47.64 -1.19% TAP 2025-06-25 13:02:42 47.39 47.37 -1.73% TAP 2025-06-25 14:03:47 47.17 47.15 -2.16% TAP 2025-06-25 15:02:38 47.22 47.21 -2.08% TAP 2025-06-25 16:03:43 48.18 47.26 -2.00% TAP 2025-06-25 17:02:38 48.18 47.01 -1.99% TAP 2025-06-25 20:03:38 0.00 0.00 -1.99% 2025-06-26 TAP 2025-06-26 04:03:31 51.31 46.34 -1.99% TAP 2025-06-26 05:03:03 51.31 47.06 -1.99% TAP 2025-06-26 07:03:07 49.40 47.06 -1.99% TAP 2025-06-26 08:03:23 47.75 47.30 0.23% TAP 2025-06-26 09:03:06 49.40 47.33 0.23% TAP 2025-06-26 10:03:25 47.59 47.56 0.71% TAP 2025-06-26 11:03:02 47.51 47.50 0.56% TAP 2025-06-26 12:03:26 47.46 47.40 0.37% TAP 2025-06-26 13:03:05 47.39 47.37 0.31% TAP 2025-06-26 14:03:25 47.54 47.51 0.60% TAP 2025-06-26 15:03:01 47.40 47.39 0.33% TAP 2025-06-26 16:03:21 47.70 47.19 0.04% TAP 2025-06-26 17:02:58 47.70 47.30 0.04% TAP 2025-06-26 18:03:29 47.64 47.30 0.04% TAP 2025-06-26 20:03:22 0.00 0.00 0.04% 2025-06-27 TAP 2025-06-27 04:03:48 51.31 46.34 0.04% TAP 2025-06-27 05:00:54 51.31 47.10 0.04% TAP 2025-06-27 06:00:58 51.31 47.41 0.04% TAP 2025-06-27 07:00:51 47.11 46.60 -1.02% TAP 2025-06-27 08:01:05 47.11 46.60 -0.80% TAP 2025-06-27 09:00:49 47.11 46.67 -1.10% TAP 2025-06-27 10:01:02 47.36 47.29 0.15% TAP 2025-06-27 11:00:50 47.48 47.43 0.47% TAP 2025-06-27 12:01:00 47.36 47.33 0.23% TAP 2025-06-27 13:00:48 47.56 47.53 0.68% TAP 2025-06-27 14:00:59 47.31 47.30 0.15% TAP 2025-06-27 15:01:00 47.21 47.19 -0.06% TAP 2025-06-27 16:00:58 47.46 47.45 0.47% TAP 2025-06-27 16:30:46 8-K Sec report https://www.sec.gov/Archives/edgar/data/24545/000110465925063653/0001104659-25-063653-index.htm 8-K - MOLSON COORS BEVERAGE CO (0000024545) (Filer) TAP 2025-06-27 17:00:47 48.80 47.00 0.40% TAP 2025-06-27 18:00:50 48.78 47.44 0.42% TAP 2025-06-27 19:00:41 49.03 47.44 0.76% TAP 2025-06-27 20:01:01 49.03 47.00 0.42% TAP 2025-06-27 21:00:47 0.00 0.00 0.42% 2025-06-30 TAP 2025-06-30 05:00:52 47.60 46.34 0.42% TAP 2025-06-30 06:00:57 51.31 46.34 0.42% TAP 2025-06-30 07:00:51 51.31 47.44 0.42% TAP 2025-06-30 08:00:59 47.97 47.44 0.42% TAP 2025-06-30 09:00:53 47.97 47.33 0.00% TAP 2025-06-30 10:00:58 47.40 47.38 -0.08% TAP 2025-06-30 11:00:50 48.10 48.09 1.38% TAP 2025-06-30 12:00:56 47.91 47.88 0.99% TAP 2025-06-30 13:00:51 48.15 48.13 1.50% TAP 2025-06-30 14:01:05 47.95 47.93 1.06% TAP 2025-06-30 15:00:50 48.09 48.07 1.38% TAP 2025-06-30 16:01:04 48.10 48.09 1.42% TAP 2025-06-30 17:00:53 48.84 47.50 1.41% TAP 2025-06-30 18:01:08 48.95 47.98 1.41% TAP 2025-06-30 21:00:46 0.00 0.00 1.41% 2025-07-01 TAP 2025-07-01 05:00:52 49.20 47.91 1.41% TAP 2025-07-01 06:00:59 49.00 48.20 1.41% TAP 2025-07-01 07:00:50 49.00 47.91 0.23% TAP 2025-07-01 08:01:01 49.00 48.09 0.23% TAP 2025-07-01 09:00:52 49.00 48.14 0.13% TAP 2025-07-01 10:00:55 48.08 48.06 -0.02% TAP 2025-07-01 11:00:52 48.88 48.84 1.67% TAP 2025-07-01 12:00:56 49.56 49.55 3.10% TAP 2025-07-01 13:00:52 49.02 48.98 1.92% TAP 2025-07-01 14:01:14 48.96 48.94 1.81% TAP 2025-07-01 15:00:59 49.23 49.19 2.42% TAP 2025-07-01 16:01:05 49.08 49.07 2.11% TAP 2025-07-01 17:01:00 49.38 49.00 2.08% TAP 2025-07-01 18:01:05 49.20 49.00 2.08% TAP 2025-07-01 21:00:54 0.00 0.00 2.08% 2025-07-02 TAP 2025-07-02 05:00:53 49.27 46.34 2.08% TAP 2025-07-02 06:00:59 49.27 48.20 2.08% TAP 2025-07-02 08:01:00 49.95 49.10 0.44% TAP 2025-07-02 09:00:52 49.95 49.07 0.08% TAP 2025-07-02 10:00:59 49.42 49.38 0.69% TAP 2025-07-02 11:00:48 49.19 49.16 0.21% TAP 2025-07-02 12:00:57 49.51 49.48 0.89% TAP 2025-07-02 13:00:52 49.43 49.41 0.75% TAP 2025-07-02 14:01:05 49.50 49.49 0.89% TAP 2025-07-02 15:00:49 49.69 49.67 1.27% TAP 2025-07-02 16:00:59 49.54 49.53 0.98% TAP 2025-07-02 17:00:57 49.88 49.20 1.02% TAP 2025-07-02 18:01:02 49.88 49.45 1.02% TAP 2025-07-02 19:00:55 49.88 49.45 0.82% TAP 2025-07-02 20:01:04 49.80 49.55 1.02% TAP 2025-07-02 21:01:01 0.00 0.00 1.02% 2025-07-03 TAP 2025-07-03 05:00:54 49.78 49.44 1.02% TAP 2025-07-03 07:00:56 49.60 49.44 1.02% TAP 2025-07-03 08:01:07 49.78 49.44 0.14% TAP 2025-07-03 10:01:01 49.66 49.58 0.12% TAP 2025-07-03 11:00:55 49.60 49.58 0.12% TAP 2025-07-03 12:01:00 49.58 49.57 0.08% TAP 2025-07-03 13:00:51 49.40 49.38 -0.29% TAP 2025-07-03 14:00:55 50.09 49.20 -0.16% TAP 2025-07-03 15:00:53 50.09 49.42 -0.16% TAP 2025-07-03 16:01:01 50.09 49.42 -0.02% TAP 2025-07-03 18:00:58 0.00 0.00 -0.02% 2025-07-07 TAP 2025-07-07 05:01:01 50.29 49.27 -0.02% TAP 2025-07-07 10:01:05 49.19 49.17 -0.50% TAP 2025-07-07 11:01:02 49.24 49.22 -0.40% TAP 2025-07-07 12:00:59 48.80 48.77 -1.29% TAP 2025-07-07 13:00:48 48.87 48.84 -1.15% TAP 2025-07-07 14:01:00 48.94 48.92 -1.01% TAP 2025-07-07 15:00:46 48.95 48.93 -1.01% TAP 2025-07-07 16:01:00 48.95 48.93 -0.95% TAP 2025-07-07 17:00:56 50.07 48.66 -0.91% TAP 2025-07-07 18:01:02 49.00 48.66 -0.87% TAP 2025-07-07 21:00:49 0.00 0.00 -0.87% 2025-07-08 TAP 2025-07-08 05:00:59 51.31 48.00 -0.87% TAP 2025-07-08 08:00:57 50.42 48.00 -0.87% TAP 2025-07-08 09:00:52 50.42 48.50 -0.87% TAP 2025-07-08 10:00:57 48.86 48.82 -0.34% TAP 2025-07-08 11:00:50 49.28 49.26 0.57% TAP 2025-07-08 12:00:57 49.66 49.64 1.31% TAP 2025-07-08 13:00:52 49.39 49.37 0.79% TAP 2025-07-08 14:00:58 49.28 49.25 0.57% TAP 2025-07-08 15:00:54 49.30 49.28 0.59% TAP 2025-07-08 16:01:02 49.39 49.38 0.81% TAP 2025-07-08 17:00:59 50.05 49.31 0.80% TAP 2025-07-08 21:00:55 0.00 0.00 0.80% 2025-07-09 TAP 2025-07-09 05:00:53 51.31 49.31 0.80% TAP 2025-07-09 08:01:00 50.42 48.50 -0.14%