3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
169.23
-3.42 (-1.98%)
Feb 9, 2026, 1:45 PM EST - Market open
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 171.64 | 172.60 | 168.80 | 169.85 | - | -1.62% | 1,754,454 |
| Feb 6, 2026 | 166.98 | 172.98 | 166.01 | 172.65 | 172.65 | 4.59% | 7,243,880 |
| Feb 5, 2026 | 163.17 | 165.82 | 161.21 | 165.08 | 165.08 | 0.79% | 3,500,301 |
| Feb 4, 2026 | 156.00 | 163.82 | 155.81 | 163.79 | 163.79 | 5.21% | 6,513,783 |
| Feb 3, 2026 | 153.00 | 157.08 | 151.23 | 155.68 | 155.68 | 1.47% | 5,174,069 |
| Feb 2, 2026 | 153.55 | 153.64 | 150.55 | 153.43 | 153.43 | 0.18% | 5,391,155 |
| Jan 30, 2026 | 155.67 | 156.73 | 152.00 | 153.16 | 153.16 | -2.06% | 4,731,224 |
| Jan 29, 2026 | 157.48 | 158.75 | 154.63 | 156.38 | 156.38 | 0.28% | 4,136,570 |
| Jan 28, 2026 | 157.86 | 159.70 | 155.12 | 155.94 | 155.94 | -1.34% | 4,314,675 |
| Jan 27, 2026 | 159.65 | 160.92 | 157.92 | 158.05 | 158.05 | -0.92% | 4,641,909 |
| Jan 26, 2026 | 162.00 | 162.86 | 159.49 | 159.52 | 159.52 | -1.94% | 3,878,180 |
| Jan 23, 2026 | 159.88 | 164.27 | 159.88 | 162.68 | 162.68 | 1.28% | 4,460,381 |
| Jan 22, 2026 | 156.56 | 162.50 | 156.20 | 160.63 | 160.63 | 3.05% | 5,549,255 |
| Jan 21, 2026 | 157.12 | 158.64 | 154.34 | 155.88 | 155.88 | -0.15% | 6,851,670 |
| Jan 20, 2026 | 159.45 | 163.73 | 153.07 | 156.12 | 156.12 | -6.96% | 11,779,633 |
| Jan 16, 2026 | 168.81 | 171.43 | 167.00 | 167.80 | 167.80 | -1.93% | 7,322,606 |
| Jan 15, 2026 | 170.50 | 173.06 | 169.93 | 171.10 | 171.10 | 0.65% | 2,904,056 |
| Jan 14, 2026 | 169.40 | 170.85 | 168.13 | 169.99 | 169.99 | 0.34% | 3,100,861 |
| Jan 13, 2026 | 168.00 | 170.40 | 167.79 | 169.42 | 169.42 | 0.88% | 2,827,720 |
| Jan 12, 2026 | 164.30 | 168.27 | 163.11 | 167.94 | 167.94 | 1.63% | 3,144,111 |
| Jan 9, 2026 | 165.49 | 166.25 | 163.95 | 165.24 | 165.24 | - | 2,306,658 |
| Jan 8, 2026 | 161.77 | 165.79 | 161.05 | 165.24 | 165.24 | 1.43% | 2,520,510 |
| Jan 7, 2026 | 165.85 | 165.87 | 161.77 | 162.91 | 162.91 | -1.99% | 2,608,264 |
| Jan 6, 2026 | 162.88 | 166.53 | 161.82 | 166.21 | 166.21 | 1.63% | 2,850,541 |
| Jan 5, 2026 | 160.98 | 164.40 | 160.80 | 163.55 | 163.55 | 1.07% | 2,890,425 |
| Jan 2, 2026 | 160.10 | 161.89 | 159.06 | 161.82 | 161.82 | 1.07% | 1,960,556 |
| Dec 31, 2025 | 161.17 | 161.34 | 160.04 | 160.10 | 160.10 | -0.66% | 1,192,392 |
| Dec 30, 2025 | 161.48 | 161.68 | 160.64 | 161.17 | 161.17 | -0.34% | 1,293,284 |
| Dec 29, 2025 | 161.87 | 162.70 | 160.82 | 161.72 | 161.72 | -0.22% | 2,178,706 |
| Dec 26, 2025 | 160.32 | 162.18 | 160.00 | 162.08 | 162.08 | 1.09% | 1,245,664 |
| Dec 24, 2025 | 160.11 | 160.68 | 159.07 | 160.34 | 160.34 | 0.12% | 853,719 |
| Dec 23, 2025 | 159.98 | 160.49 | 158.45 | 160.15 | 160.15 | 0.09% | 1,825,673 |
| Dec 22, 2025 | 162.18 | 162.64 | 159.07 | 160.00 | 160.00 | -1.21% | 2,279,832 |
| Dec 19, 2025 | 161.68 | 163.94 | 161.68 | 161.96 | 161.96 | 0.12% | 3,710,594 |
| Dec 18, 2025 | 163.37 | 164.23 | 161.43 | 161.76 | 161.76 | -0.25% | 2,605,768 |
| Dec 17, 2025 | 162.19 | 164.23 | 161.01 | 162.17 | 162.17 | -0.63% | 2,638,563 |
| Dec 16, 2025 | 166.00 | 167.00 | 162.84 | 163.20 | 163.20 | -1.51% | 2,786,531 |
| Dec 15, 2025 | 169.56 | 170.36 | 165.19 | 165.70 | 165.70 | -1.89% | 2,576,436 |
| Dec 12, 2025 | 168.47 | 169.84 | 167.80 | 168.90 | 168.90 | 0.18% | 2,423,570 |
| Dec 11, 2025 | 166.56 | 170.00 | 166.22 | 168.60 | 168.60 | 1.77% | 2,525,384 |
| Dec 10, 2025 | 164.58 | 166.73 | 163.41 | 165.66 | 165.66 | 0.35% | 3,382,148 |
| Dec 9, 2025 | 163.40 | 165.74 | 163.40 | 165.09 | 165.09 | 0.69% | 2,335,040 |
| Dec 8, 2025 | 165.77 | 165.82 | 162.29 | 163.96 | 163.96 | -2.10% | 3,254,025 |
| Dec 5, 2025 | 169.20 | 169.34 | 165.66 | 167.48 | 167.48 | -1.06% | 3,021,437 |
| Dec 4, 2025 | 171.90 | 172.01 | 168.74 | 169.27 | 169.27 | -2.21% | 2,860,792 |
| Dec 3, 2025 | 172.05 | 174.69 | 171.16 | 173.09 | 173.09 | 0.89% | 2,883,544 |
| Dec 2, 2025 | 170.88 | 171.93 | 169.65 | 171.56 | 171.56 | 0.63% | 1,928,773 |
| Dec 1, 2025 | 170.68 | 171.98 | 169.61 | 170.48 | 170.48 | -0.91% | 2,244,666 |
| Nov 28, 2025 | 170.66 | 172.24 | 170.01 | 172.05 | 172.05 | 0.73% | 1,596,274 |
| Nov 26, 2025 | 171.11 | 172.37 | 170.68 | 170.80 | 170.80 | -0.43% | 2,032,000 |