3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
158.48
-2.98 (-1.85%)
At close: Mar 3, 2026, 4:00 PM EST
158.22
-0.26 (-0.16%)
After-hours: Mar 3, 2026, 5:55 PM EST
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 157.52 | 159.64 | 156.84 | 158.48 | 158.48 | -1.85% | 4,049,488 |
| Mar 2, 2026 | 162.27 | 164.23 | 159.22 | 161.46 | 161.46 | -2.33% | 3,514,281 |
| Feb 27, 2026 | 165.25 | 166.05 | 162.87 | 165.32 | 165.32 | -0.51% | 5,325,898 |
| Feb 26, 2026 | 165.88 | 168.16 | 164.41 | 166.17 | 166.17 | 0.38% | 3,472,417 |
| Feb 25, 2026 | 167.26 | 167.63 | 165.00 | 165.54 | 165.54 | -0.55% | 2,984,710 |
| Feb 24, 2026 | 165.51 | 168.29 | 165.50 | 166.46 | 166.46 | 0.07% | 2,466,848 |
| Feb 23, 2026 | 166.70 | 167.44 | 164.31 | 166.34 | 166.34 | -0.43% | 2,921,204 |
| Feb 20, 2026 | 165.00 | 169.37 | 164.09 | 167.06 | 167.06 | 1.22% | 2,291,676 |
| Feb 19, 2026 | 164.09 | 165.63 | 163.53 | 165.05 | 165.05 | 0.54% | 3,371,864 |
| Feb 18, 2026 | 166.84 | 167.20 | 162.51 | 164.17 | 164.17 | -2.06% | 4,195,777 |
| Feb 17, 2026 | 170.00 | 171.50 | 167.25 | 167.62 | 167.62 | -2.44% | 4,724,840 |
| Feb 13, 2026 | 174.50 | 174.70 | 170.58 | 171.82 | 171.82 | -1.60% | 3,173,310 |
| Feb 12, 2026 | 173.39 | 177.41 | 172.40 | 174.61 | 173.83 | 1.02% | 4,476,025 |
| Feb 11, 2026 | 174.00 | 174.93 | 172.44 | 172.85 | 172.08 | -0.33% | 2,997,279 |
| Feb 10, 2026 | 170.07 | 173.75 | 169.44 | 173.43 | 172.66 | 1.85% | 3,216,133 |
| Feb 9, 2026 | 171.64 | 172.60 | 168.75 | 170.28 | 169.52 | -1.37% | 4,694,804 |
| Feb 6, 2026 | 166.98 | 172.98 | 166.01 | 172.65 | 171.88 | 4.59% | 7,257,683 |
| Feb 5, 2026 | 163.17 | 165.82 | 161.21 | 165.08 | 164.34 | 0.79% | 3,513,977 |
| Feb 4, 2026 | 156.00 | 163.82 | 155.81 | 163.79 | 163.06 | 5.21% | 6,515,014 |
| Feb 3, 2026 | 153.00 | 157.08 | 151.23 | 155.68 | 154.98 | 1.47% | 5,178,901 |
| Feb 2, 2026 | 153.55 | 153.64 | 150.55 | 153.43 | 152.74 | 0.18% | 5,393,635 |
| Jan 30, 2026 | 155.67 | 156.73 | 152.00 | 153.16 | 152.48 | -2.06% | 4,738,533 |
| Jan 29, 2026 | 157.48 | 158.75 | 154.63 | 156.38 | 155.68 | 0.28% | 4,137,203 |
| Jan 28, 2026 | 157.86 | 159.70 | 155.12 | 155.94 | 155.24 | -1.34% | 4,323,412 |
| Jan 27, 2026 | 159.65 | 160.92 | 157.92 | 158.05 | 157.34 | -0.92% | 4,661,263 |
| Jan 26, 2026 | 162.00 | 162.86 | 159.49 | 159.52 | 158.81 | -1.94% | 3,891,115 |
| Jan 23, 2026 | 159.88 | 164.27 | 159.88 | 162.68 | 161.95 | 1.28% | 4,461,495 |
| Jan 22, 2026 | 156.56 | 162.50 | 156.20 | 160.63 | 159.91 | 3.05% | 5,559,599 |
| Jan 21, 2026 | 157.12 | 158.64 | 154.34 | 155.88 | 155.18 | -0.15% | 6,969,518 |
| Jan 20, 2026 | 159.45 | 163.73 | 153.07 | 156.12 | 155.42 | -6.96% | 11,902,051 |
| Jan 16, 2026 | 168.81 | 171.43 | 167.00 | 167.80 | 167.05 | -1.93% | 7,328,123 |
| Jan 15, 2026 | 170.50 | 173.06 | 169.93 | 171.10 | 170.34 | 0.65% | 2,909,304 |
| Jan 14, 2026 | 169.40 | 170.85 | 168.13 | 169.99 | 169.23 | 0.34% | 3,121,984 |
| Jan 13, 2026 | 168.00 | 170.40 | 167.79 | 169.42 | 168.66 | 0.88% | 2,828,238 |
| Jan 12, 2026 | 164.30 | 168.27 | 163.11 | 167.94 | 167.19 | 1.63% | 3,247,797 |
| Jan 9, 2026 | 165.49 | 166.25 | 163.95 | 165.24 | 164.50 | - | 2,306,849 |
| Jan 8, 2026 | 161.77 | 165.79 | 161.05 | 165.24 | 164.50 | 1.43% | 2,526,909 |
| Jan 7, 2026 | 165.85 | 165.87 | 161.77 | 162.91 | 162.18 | -1.99% | 2,734,582 |
| Jan 6, 2026 | 162.88 | 166.53 | 161.82 | 166.21 | 165.47 | 1.63% | 2,854,814 |
| Jan 5, 2026 | 160.98 | 164.40 | 160.80 | 163.55 | 162.82 | 1.07% | 2,894,564 |
| Jan 2, 2026 | 160.10 | 161.89 | 159.06 | 161.82 | 161.10 | 1.07% | 1,961,223 |
| Dec 31, 2025 | 161.17 | 161.34 | 160.04 | 160.10 | 159.38 | -0.66% | 1,201,817 |
| Dec 30, 2025 | 161.48 | 161.68 | 160.64 | 161.17 | 160.45 | -0.34% | 1,293,576 |
| Dec 29, 2025 | 161.87 | 162.70 | 160.82 | 161.72 | 161.00 | -0.22% | 2,185,159 |
| Dec 26, 2025 | 160.32 | 162.18 | 160.00 | 162.08 | 161.36 | 1.09% | 1,245,725 |
| Dec 24, 2025 | 160.11 | 160.68 | 159.07 | 160.34 | 159.62 | 0.12% | 854,422 |
| Dec 23, 2025 | 159.98 | 160.49 | 158.45 | 160.15 | 159.43 | 0.09% | 1,828,970 |
| Dec 22, 2025 | 162.18 | 162.64 | 159.07 | 160.00 | 159.29 | -1.21% | 2,334,602 |
| Dec 19, 2025 | 161.68 | 163.94 | 161.68 | 161.96 | 161.24 | 0.12% | 3,716,111 |
| Dec 18, 2025 | 163.37 | 164.23 | 161.43 | 161.76 | 161.04 | -0.25% | 2,605,982 |