3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
162.08
+1.74 (1.09%)
Dec 26, 2025, 4:00 PM EST - Market closed
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 170.29 | 172.16 | 170.22 | 171.54 | 171.54 | 1.17% | 2,605,826 |
| Nov 24, 2025 | 168.24 | 170.76 | 166.64 | 169.56 | 169.56 | 0.87% | 7,138,057 |
| Nov 21, 2025 | 165.36 | 169.38 | 165.17 | 168.09 | 168.09 | 2.11% | 3,183,547 |
| Nov 20, 2025 | 168.73 | 169.75 | 163.96 | 164.61 | 164.61 | -1.18% | 3,303,613 |
| Nov 19, 2025 | 165.59 | 167.31 | 164.56 | 166.58 | 166.58 | 0.48% | 2,219,374 |
| Nov 18, 2025 | 163.99 | 166.59 | 163.31 | 165.79 | 165.79 | 0.24% | 2,325,703 |
| Nov 17, 2025 | 166.91 | 167.82 | 164.97 | 165.39 | 165.39 | -1.31% | 2,908,373 |
| Nov 14, 2025 | 168.91 | 169.34 | 166.99 | 167.58 | 167.58 | -1.78% | 2,748,828 |
| Nov 13, 2025 | 170.42 | 172.56 | 169.25 | 170.62 | 169.89 | -0.27% | 3,879,287 |
| Nov 12, 2025 | 168.66 | 171.78 | 168.66 | 171.08 | 170.35 | 1.43% | 2,694,423 |
| Nov 11, 2025 | 167.67 | 170.18 | 166.00 | 168.67 | 167.95 | 0.60% | 2,365,839 |
| Nov 10, 2025 | 165.00 | 169.17 | 163.97 | 167.67 | 166.95 | 1.72% | 2,755,069 |
| Nov 7, 2025 | 163.91 | 165.28 | 162.66 | 164.84 | 164.13 | 0.60% | 2,506,370 |
| Nov 6, 2025 | 164.20 | 165.49 | 159.57 | 163.85 | 163.15 | -0.29% | 5,193,127 |
| Nov 5, 2025 | 160.69 | 164.83 | 160.14 | 164.32 | 163.62 | 2.32% | 2,656,328 |
| Nov 4, 2025 | 161.82 | 162.23 | 159.35 | 160.59 | 159.90 | -0.99% | 3,520,969 |
| Nov 3, 2025 | 166.01 | 166.28 | 161.49 | 162.19 | 161.50 | -2.59% | 3,141,267 |
| Oct 31, 2025 | 165.49 | 167.34 | 165.21 | 166.50 | 165.79 | 0.03% | 2,096,607 |
| Oct 30, 2025 | 165.01 | 169.26 | 164.60 | 166.45 | 165.74 | 1.11% | 2,143,743 |
| Oct 29, 2025 | 167.15 | 168.00 | 163.61 | 164.63 | 163.93 | -1.32% | 3,163,430 |
| Oct 28, 2025 | 168.32 | 168.50 | 166.35 | 166.83 | 166.12 | -0.93% | 2,448,274 |
| Oct 27, 2025 | 169.98 | 170.63 | 167.40 | 168.40 | 167.68 | -0.06% | 2,922,636 |
| Oct 24, 2025 | 172.00 | 172.85 | 167.75 | 168.50 | 167.78 | -1.81% | 3,612,557 |
| Oct 23, 2025 | 167.22 | 171.63 | 166.71 | 171.60 | 170.87 | 2.61% | 4,779,102 |
| Oct 22, 2025 | 167.16 | 169.18 | 165.53 | 167.23 | 166.51 | 0.35% | 5,276,083 |
| Oct 21, 2025 | 158.00 | 166.82 | 152.80 | 166.64 | 165.93 | 7.66% | 7,302,219 |
| Oct 20, 2025 | 153.23 | 156.07 | 153.03 | 154.78 | 154.12 | 1.40% | 4,230,387 |
| Oct 17, 2025 | 151.45 | 153.07 | 151.27 | 152.64 | 151.99 | 0.81% | 4,493,997 |
| Oct 16, 2025 | 154.47 | 154.47 | 150.61 | 151.41 | 150.76 | -1.34% | 4,279,373 |