3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
167.48
-1.79 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
167.53
+0.05 (0.03%)
After-hours: Dec 5, 2025, 7:53 PM EST
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.20 | 169.34 | 165.66 | 167.48 | 167.48 | -1.06% | 3,010,027 |
| Dec 4, 2025 | 171.90 | 172.01 | 168.74 | 169.27 | 169.27 | -2.21% | 2,753,239 |
| Dec 3, 2025 | 172.05 | 174.69 | 171.16 | 173.09 | 173.09 | 0.89% | 2,838,468 |
| Dec 2, 2025 | 170.88 | 171.93 | 169.65 | 171.56 | 171.56 | 0.63% | 1,926,722 |
| Dec 1, 2025 | 170.68 | 171.98 | 169.61 | 170.48 | 170.48 | -0.91% | 2,094,143 |
| Nov 28, 2025 | 170.66 | 172.22 | 170.01 | 172.05 | 172.05 | 0.73% | 1,375,467 |
| Nov 26, 2025 | 171.11 | 172.37 | 170.68 | 170.80 | 170.80 | -0.43% | 1,857,858 |
| Nov 25, 2025 | 170.29 | 172.16 | 170.22 | 171.54 | 171.54 | 1.17% | 2,510,735 |
| Nov 24, 2025 | 168.24 | 170.76 | 166.64 | 169.56 | 169.56 | 0.87% | 7,007,853 |
| 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 |
| Oct 15, 2025 | 153.69 | 155.66 | 152.71 | 153.47 | 152.81 | 0.62% | 2,381,669 |
| Oct 14, 2025 | 149.27 | 153.71 | 149.27 | 152.53 | 151.88 | 0.95% | 2,604,831 |
| Oct 13, 2025 | 150.57 | 152.43 | 150.42 | 151.10 | 150.45 | 1.58% | 2,724,952 |
| Oct 10, 2025 | 153.24 | 154.25 | 148.46 | 148.75 | 148.11 | -2.70% | 3,504,585 |
| Oct 9, 2025 | 156.10 | 156.60 | 151.37 | 152.88 | 152.23 | -2.00% | 2,512,543 |
| Oct 8, 2025 | 155.71 | 156.09 | 152.78 | 156.00 | 155.33 | 0.43% | 2,084,240 |
| Oct 7, 2025 | 156.83 | 157.94 | 155.18 | 155.33 | 154.67 | -0.38% | 1,696,736 |
| Oct 6, 2025 | 158.70 | 159.21 | 154.63 | 155.93 | 155.26 | -1.72% | 2,421,544 |
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 157.98 | -0.09% | 3,411,657 |
| Oct 2, 2025 | 157.26 | 159.58 | 156.54 | 158.80 | 158.12 | 1.79% | 2,167,531 |
| Oct 1, 2025 | 154.45 | 156.54 | 154.26 | 156.00 | 155.33 | 0.53% | 2,298,007 |
| Sep 30, 2025 | 153.85 | 155.22 | 152.43 | 155.18 | 154.52 | 0.71% | 2,177,105 |
| Sep 29, 2025 | 153.50 | 154.40 | 152.54 | 154.08 | 153.42 | 0.83% | 2,043,475 |
| Sep 26, 2025 | 154.02 | 154.50 | 152.37 | 152.81 | 152.16 | -0.14% | 2,103,977 |
| Sep 25, 2025 | 154.00 | 154.00 | 151.82 | 153.03 | 152.38 | -1.02% | 2,949,463 |
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 153.94 | -1.08% | 1,739,323 |
| Sep 23, 2025 | 153.84 | 158.14 | 153.84 | 156.29 | 155.62 | 1.58% | 2,254,053 |
| Sep 22, 2025 | 155.60 | 155.71 | 153.64 | 153.86 | 153.20 | -1.75% | 2,484,860 |
| Sep 19, 2025 | 155.91 | 157.41 | 154.69 | 156.60 | 155.93 | 0.77% | 6,507,181 |
| Sep 18, 2025 | 155.15 | 156.92 | 154.31 | 155.40 | 154.74 | 0.15% | 1,795,288 |
| Sep 17, 2025 | 156.50 | 158.54 | 153.54 | 155.16 | 154.50 | -0.86% | 2,757,388 |
| Sep 16, 2025 | 156.90 | 157.48 | 153.63 | 156.50 | 155.83 | -0.10% | 2,208,605 |
| Sep 15, 2025 | 158.00 | 158.38 | 155.25 | 156.66 | 155.99 | -0.77% | 3,219,697 |
| Sep 12, 2025 | 159.11 | 162.10 | 157.81 | 157.87 | 157.19 | -1.00% | 2,865,130 |
| Sep 11, 2025 | 153.79 | 159.50 | 153.40 | 159.47 | 158.79 | 3.84% | 3,663,942 |
| Sep 10, 2025 | 153.16 | 155.21 | 152.46 | 153.57 | 152.91 | 0.32% | 2,811,664 |
| Sep 9, 2025 | 154.15 | 154.15 | 151.55 | 153.08 | 152.43 | -0.60% | 1,669,316 |
| Sep 8, 2025 | 154.61 | 154.98 | 152.00 | 154.00 | 153.34 | -0.84% | 2,715,877 |
| Sep 5, 2025 | 155.80 | 157.56 | 154.28 | 155.30 | 154.64 | -0.14% | 2,053,261 |
| Sep 4, 2025 | 152.20 | 155.60 | 152.02 | 155.52 | 154.85 | 2.32% | 2,741,207 |
| Sep 3, 2025 | 153.50 | 154.09 | 150.43 | 152.00 | 151.35 | -1.47% | 3,964,392 |
| Sep 2, 2025 | 153.95 | 154.49 | 151.70 | 154.27 | 153.61 | -0.81% | 2,745,252 |
| Aug 29, 2025 | 157.60 | 158.24 | 155.32 | 155.53 | 154.86 | -1.29% | 3,279,345 |
| Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 156.89 | 0.66% | 2,982,306 |
| Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 155.86 | -0.03% | 2,155,078 |
| Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 155.90 | 0.46% | 2,960,618 |
| Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 155.18 | -1.81% | 1,606,448 |
| Aug 22, 2025 | 155.75 | 159.11 | 155.00 | 158.72 | 157.31 | 2.81% | 1,958,280 |
| Aug 21, 2025 | 154.37 | 155.21 | 153.15 | 154.38 | 153.01 | -0.24% | 2,237,024 |
| Aug 20, 2025 | 154.12 | 155.34 | 153.17 | 154.75 | 153.38 | 0.27% | 3,258,357 |
| Aug 19, 2025 | 152.84 | 155.72 | 152.05 | 154.34 | 152.97 | 0.97% | 2,146,354 |
| Aug 18, 2025 | 152.36 | 155.43 | 152.19 | 152.86 | 151.51 | 0.31% | 2,585,596 |
| Aug 15, 2025 | 157.37 | 157.37 | 151.61 | 152.39 | 151.04 | -2.72% | 3,921,288 |
| Aug 14, 2025 | 159.60 | 160.07 | 156.63 | 156.65 | 155.26 | -2.22% | 6,344,865 |
| Aug 13, 2025 | 158.39 | 160.47 | 156.62 | 160.20 | 158.78 | 1.49% | 3,132,091 |
| Aug 12, 2025 | 155.79 | 158.46 | 155.61 | 157.85 | 156.45 | 1.64% | 2,748,432 |
| Aug 11, 2025 | 153.75 | 155.61 | 153.16 | 155.31 | 153.93 | 1.31% | 3,354,606 |
| Aug 8, 2025 | 152.40 | 153.69 | 151.42 | 153.30 | 151.94 | 1.03% | 2,376,382 |
| Aug 7, 2025 | 151.98 | 152.48 | 149.98 | 151.74 | 150.40 | 0.61% | 2,293,938 |
| Aug 6, 2025 | 150.27 | 151.39 | 148.64 | 150.82 | 149.48 | 0.49% | 2,636,959 |
| Aug 5, 2025 | 148.46 | 151.22 | 148.00 | 150.09 | 148.76 | 1.50% | 3,743,918 |
| Aug 4, 2025 | 145.39 | 148.18 | 145.00 | 147.87 | 146.56 | 2.40% | 3,641,307 |
| Aug 1, 2025 | 146.50 | 146.72 | 144.25 | 144.41 | 143.13 | -3.22% | 4,074,812 |
| Jul 31, 2025 | 146.19 | 149.56 | 145.56 | 149.22 | 147.90 | 1.77% | 4,390,365 |
| Jul 30, 2025 | 152.48 | 152.50 | 146.50 | 146.62 | 145.32 | -3.41% | 3,529,547 |
| Jul 29, 2025 | 152.40 | 153.10 | 151.15 | 151.79 | 150.45 | -0.17% | 3,918,461 |
| Jul 28, 2025 | 150.61 | 153.88 | 150.15 | 152.05 | 150.70 | 0.52% | 3,970,272 |
| Jul 25, 2025 | 150.00 | 151.40 | 149.20 | 151.27 | 149.93 | 1.32% | 2,818,226 |
| Jul 24, 2025 | 150.00 | 151.30 | 147.81 | 149.30 | 147.98 | -1.01% | 4,860,918 |
| Jul 23, 2025 | 151.92 | 152.65 | 149.80 | 150.82 | 149.48 | -0.25% | 4,976,704 |
| Jul 22, 2025 | 152.98 | 154.06 | 150.32 | 151.20 | 149.86 | -1.06% | 4,927,882 |
| Jul 21, 2025 | 152.25 | 153.65 | 149.34 | 152.82 | 151.47 | -0.27% | 5,194,358 |
| Jul 18, 2025 | 162.54 | 164.15 | 150.25 | 153.23 | 151.87 | -3.65% | 11,701,861 |
| Jul 17, 2025 | 157.26 | 159.47 | 156.79 | 159.04 | 157.63 | 0.94% | 5,024,180 |