ETR:MMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	132.25	132.40	131.35	132.20	132.20	0.08%	168
Jun 3, 2026	131.10	132.20	130.70	132.10	132.10	1.69%	1,288
Jun 2, 2026	129.35	129.90	128.50	129.90	129.90	1.64%	314
Jun 1, 2026	131.75	131.75	127.80	127.80	127.80	-3.15%	1,209
May 29, 2026	129.90	132.10	129.90	131.95	131.95	0.92%	904
May 28, 2026	132.95	133.20	130.25	130.75	130.75	-2.57%	3,154
May 27, 2026	131.70	134.50	131.70	134.20	134.20	1.51%	586
May 26, 2026	131.45	132.70	131.00	132.20	132.20	1.19%	757
May 25, 2026	132.90	132.90	130.65	130.65	130.65	-0.72%	28
May 22, 2026	129.35	131.60	129.35	131.60	131.60	2.55%	1,641
May 21, 2026	129.30	129.30	127.65	129.00	128.33	1.26%	121
May 20, 2026	128.60	129.00	127.20	127.40	126.74	-1.09%	918
May 19, 2026	131.05	131.05	128.25	128.80	128.13	-0.58%	1,073
May 18, 2026	124.70	129.55	124.70	129.55	128.87	3.02%	651
May 15, 2026	124.95	126.15	122.75	125.75	125.09	0.80%	605
May 14, 2026	124.95	126.60	124.75	124.75	124.10	-0.80%	1,528
May 13, 2026	122.65	127.45	121.95	125.75	125.09	3.71%	2,528
May 12, 2026	121.15	124.75	121.15	121.25	120.62	-0.53%	1,645
May 11, 2026	121.55	122.10	121.55	121.90	121.26	0.04%	130
May 8, 2026	123.00	123.00	121.80	121.85	121.21	-1.42%	2,889
May 7, 2026	125.30	125.30	123.45	123.60	122.95	-1.32%	438
May 6, 2026	121.65	125.25	121.65	125.25	124.60	2.04%	400
May 5, 2026	122.00	123.00	121.45	122.75	122.11	-	655
May 4, 2026	122.00	123.05	121.30	122.75	122.11	-1.64%	1,071
Apr 30, 2026	122.15	124.90	122.15	124.80	124.15	1.13%	599
Apr 29, 2026	124.15	125.15	123.05	123.40	122.76	-0.72%	1,015
Apr 28, 2026	124.90	124.90	123.55	124.30	123.65	0.53%	1,199
Apr 27, 2026	123.95	124.95	123.65	123.65	123.00	-0.56%	223
Apr 24, 2026	123.20	124.50	123.20	124.35	123.70	0.48%	887
Apr 23, 2026	124.40	125.80	123.45	123.75	123.10	-1.12%	901
Apr 22, 2026	127.00	127.45	125.15	125.15	124.50	-0.99%	387
Apr 21, 2026	129.50	131.30	123.70	126.40	125.74	-2.05%	1,789
Apr 20, 2026	129.45	131.05	129.05	129.05	128.38	-2.05%	813
Apr 17, 2026	128.65	131.75	127.95	131.75	131.06	2.37%	246
Apr 16, 2026	129.10	129.65	127.75	128.70	128.03	0.82%	205
Apr 15, 2026	129.65	129.65	127.55	127.65	126.98	-1.92%	215
Apr 14, 2026	130.00	130.45	129.45	130.15	129.47	1.96%	768
Apr 13, 2026	127.15	128.00	127.15	127.65	126.98	-0.31%	57
Apr 10, 2026	128.25	129.05	128.00	128.05	127.38	0.23%	176
Apr 9, 2026	127.00	127.75	127.00	127.75	127.08	0.91%	291
Apr 8, 2026	127.30	127.70	125.80	126.60	125.94	2.59%	1,707
Apr 7, 2026	125.10	125.10	123.40	123.40	122.76	-1.55%	247
Apr 2, 2026	124.06	125.56	123.68	125.34	124.69	-0.51%	1,607
Apr 1, 2026	127.36	127.36	123.60	125.98	125.32	1.71%	914
Mar 31, 2026	124.94	126.00	123.68	123.86	123.21	-0.98%	655
Mar 30, 2026	124.44	125.08	124.36	125.08	124.43	-0.93%	187
Mar 27, 2026	124.42	126.26	124.42	126.26	125.60	-0.17%	101
Mar 26, 2026	127.62	127.62	126.28	126.48	125.82	-1.40%	185
Mar 25, 2026	126.64	128.30	126.42	128.28	127.61	0.96%	2,073
Mar 24, 2026	125.82	127.22	125.82	127.06	126.40	0.59%	177