Molson Coors Beverage Co. Cl B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.250	41.600	39.400	41.578	41.578	1,989
2026-10-21	39.510	40.200	39.401	39.520	39.520	2,229
2026-10-20	39.660	40.300	39.660	40.161	40.161	1,876
2026-10-19	39.710	40.090	38.600	39.230	39.230	903
2026-10-16	39.501	39.710	39.170	39.630	39.630	91
2026-10-15	38.800	39.860	38.510	39.052	39.052	598
2026-10-14	38.020	38.750	37.930	38.320	38.320	514
2026-10-13	38.617	38.700	38.020	38.522	38.522	1,028
2026-10-12	37.120	38.360	37.000	38.326	38.326	4,288
2026-10-09	38.350	38.350	36.980	37.090	37.090	219
2026-10-08	36.770	37.747	36.770	37.747	37.747	600
2026-10-07	36.950	37.474	36.630	37.074	37.074	143
2026-10-06	36.860	37.540	36.500	36.970	36.970	2,788
2026-10-05	37.340	37.340	36.000	36.550	36.550	2,812
2026-10-02	36.710	37.600	36.620	36.785	36.785	174
2026-10-01	35.600	36.660	35.600	36.470	36.470	701
2026-09-30	35.830	36.780	35.830	36.615	36.615	177
2026-09-29	36.290	36.370	35.840	35.840	35.840	735
2026-09-28	36.200	36.220	35.600	36.035	36.035	2,597
2026-09-25	36.920	36.920	35.718	35.718	35.718	5,441
2026-09-24	36.790	37.000	36.360	36.880	36.880	536
2026-09-23	37.410	37.410	36.190	36.640	36.640	1,062
2026-09-22	37.850	38.430	37.170	37.290	37.290	778
2026-09-21	37.600	38.040	37.120	37.660	37.660	2,257
2026-09-18	39.081	39.570	37.890	38.500	38.500	2,123
2026-09-17	39.090	39.550	39.066	39.240	39.240	276
2026-09-16	39.750	39.750	38.950	39.100	39.100	169
2026-09-15	38.710	39.530	38.540	39.530	39.530	288
2026-09-14	39.420	39.700	38.760	38.980	38.980	881
2026-09-11	39.000	39.040	38.300	38.770	38.770	629
2026-09-10	38.360	39.290	37.910	38.558	38.558	15,275
2026-09-09	39.200	39.200	38.590	38.858	38.858	730
2026-09-08	41.400	41.400	38.875	38.995	38.995	3,514
2026-09-04	40.890	41.030	40.278	40.490	40.490	218
2026-09-03	41.010	41.010	40.200	40.490	40.490	239
2026-09-02	39.380	41.170	39.380	41.011	41.011	331
2026-09-01	39.910	40.250	39.650	39.830	39.830	980
2026-08-31	41.650	41.650	40.370	40.440	40.440	497
2026-08-28	41.500	41.730	41.195	41.410	41.410	138
2026-08-27	41.770	42.900	41.200	41.908	41.908	1,078
2026-08-26	42.200	42.660	41.890	42.160	41.680	223
2026-08-25	42.740	42.740	42.080	42.210	41.729	245
2026-08-24	43.150	44.070	43.150	43.221	42.728	473
2026-08-21	42.240	43.000	42.240	42.790	42.303	362
2026-08-20	41.860	42.840	41.050	42.470	41.987	532
2026-08-19	41.990	42.730	41.490	42.730	42.244	472
2026-08-18	41.160	42.870	41.050	41.650	41.176	314
2026-08-17	42.530	43.940	40.772	40.860	40.394	5,737
2026-08-14	42.450	42.500	41.760	42.441	41.957	633
2026-08-13	42.150	42.454	41.200	42.020	41.542	1,537
2026-08-12	41.660	42.050	41.310	41.720	41.245	543
2026-08-11	42.940	42.940	41.736	41.890	41.413	421
2026-08-10	42.940	43.500	41.890	42.306	41.825	513
2026-08-07	42.690	43.547	41.450	43.547	43.052	2,512
2026-08-06	42.910	44.350	42.000	42.460	41.977	2,330
2026-08-05	43.650	43.650	41.681	41.681	41.207	289
2026-08-04	42.200	42.200	41.300	42.180	41.700	960
2026-08-03	41.930	42.660	41.770	41.770	41.294	248
2026-07-31	41.100	42.650	40.810	41.430	40.958	357
2026-07-30	41.680	42.370	41.000	41.290	40.820	3,437

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-12-04	0.4700 USD
2025-09-04	0.4700 USD
2025-06-05	0.4700 USD
2025-02-27	0.4700 USD
2024-12-06	0.4400 USD
2024-08-30	0.4400 USD
2024-06-07	0.4400 USD
2024-02-29	0.4400 USD
2023-11-30	0.4100 USD
2023-08-31	0.4100 USD
2023-06-01	0.4100 USD
2023-03-02	0.4100 USD
2022-12-01	0.3800 USD
2022-09-01	0.3800 USD
2022-06-02	0.3800 USD
2022-03-04	0.3800 USD
2021-12-02	0.3400 USD
2021-08-27	0.3400 USD
2020-03-06	0.5700 USD
2019-11-29	0.5700 USD
2019-08-29	0.5700 USD
2019-05-31	0.4100 USD
2019-03-01	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.