Skip to main content
3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
152.86
-3.35 (-2.14%)
Mar 6, 2026, 1:07 PM EST - Market open

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026154.11154.12151.76153.02--2.04%1,436,369
Mar 5, 2026159.57160.97154.80156.21156.21-2.91%4,536,831
Mar 4, 2026159.29161.79158.77160.89160.891.52%3,856,493
Mar 3, 2026157.52159.64156.84158.48158.48-1.85%4,049,488
Mar 2, 2026162.27164.23159.22161.46161.46-2.33%3,514,281
Feb 27, 2026165.25166.05162.87165.32165.32-0.51%5,325,898
Feb 26, 2026165.88168.16164.41166.17166.170.38%3,472,417
Feb 25, 2026167.26167.63165.00165.54165.54-0.55%2,984,710
Feb 24, 2026165.51168.29165.50166.46166.460.07%2,466,848
Feb 23, 2026166.70167.44164.31166.34166.34-0.43%2,921,204
Feb 20, 2026165.00169.37164.09167.06167.061.22%2,291,676
Feb 19, 2026164.09165.63163.53165.05165.050.54%3,371,864
Feb 18, 2026166.84167.20162.51164.17164.17-2.06%4,195,777
Feb 17, 2026170.00171.50167.25167.62167.62-2.44%4,724,840
Feb 13, 2026174.50174.70170.58171.82171.82-1.60%3,173,310
Feb 12, 2026173.39177.41172.40174.61173.831.02%4,476,025
Feb 11, 2026174.00174.93172.44172.85172.08-0.33%2,997,279
Feb 10, 2026170.07173.75169.44173.43172.661.85%3,216,133
Feb 9, 2026171.64172.60168.75170.28169.52-1.37%4,694,804
Feb 6, 2026166.98172.98166.01172.65171.884.59%7,257,683
Feb 5, 2026163.17165.82161.21165.08164.340.79%3,513,977
Feb 4, 2026156.00163.82155.81163.79163.065.21%6,515,014
Feb 3, 2026153.00157.08151.23155.68154.981.47%5,178,901
Feb 2, 2026153.55153.64150.55153.43152.740.18%5,393,635
Jan 30, 2026155.67156.73152.00153.16152.48-2.06%4,738,533
Jan 29, 2026157.48158.75154.63156.38155.680.28%4,137,203
Jan 28, 2026157.86159.70155.12155.94155.24-1.34%4,323,412
Jan 27, 2026159.65160.92157.92158.05157.34-0.92%4,661,263
Jan 26, 2026162.00162.86159.49159.52158.81-1.94%3,891,115
Jan 23, 2026159.88164.27159.88162.68161.951.28%4,461,495
Jan 22, 2026156.56162.50156.20160.63159.913.05%5,559,599
Jan 21, 2026157.12158.64154.34155.88155.18-0.15%6,969,518
Jan 20, 2026159.45163.73153.07156.12155.42-6.96%11,902,051
Jan 16, 2026168.81171.43167.00167.80167.05-1.93%7,328,123
Jan 15, 2026170.50173.06169.93171.10170.340.65%2,909,304
Jan 14, 2026169.40170.85168.13169.99169.230.34%3,121,984
Jan 13, 2026168.00170.40167.79169.42168.660.88%2,828,238
Jan 12, 2026164.30168.27163.11167.94167.191.63%3,247,797
Jan 9, 2026165.49166.25163.95165.24164.50-2,306,849
Jan 8, 2026161.77165.79161.05165.24164.501.43%2,526,909
Jan 7, 2026165.85165.87161.77162.91162.18-1.99%2,734,582
Jan 6, 2026162.88166.53161.82166.21165.471.63%2,854,814
Jan 5, 2026160.98164.40160.80163.55162.821.07%2,894,564
Jan 2, 2026160.10161.89159.06161.82161.101.07%1,961,223
Dec 31, 2025161.17161.34160.04160.10159.38-0.66%1,201,817
Dec 30, 2025161.48161.68160.64161.17160.45-0.34%1,293,576
Dec 29, 2025161.87162.70160.82161.72161.00-0.22%2,185,159
Dec 26, 2025160.32162.18160.00162.08161.361.09%1,245,725
Dec 24, 2025160.11160.68159.07160.34159.620.12%854,422
Dec 23, 2025159.98160.49158.45160.15159.430.09%1,828,970
Dec 22, 2025162.18162.64159.07160.00159.29-1.21%2,334,602
Dec 19, 2025161.68163.94161.68161.96161.240.12%3,716,111
Dec 18, 2025163.37164.23161.43161.76161.04-0.25%2,605,982
Dec 17, 2025162.19164.23161.01162.17161.45-0.63%2,638,563
Dec 16, 2025166.00167.00162.84163.20162.47-1.51%2,786,531
Dec 15, 2025169.56170.36165.19165.70164.96-1.89%2,576,436
Dec 12, 2025168.47169.84167.80168.90168.150.18%2,423,570
Dec 11, 2025166.56170.00166.22168.60167.851.77%2,525,384
Dec 10, 2025164.58166.73163.41165.66164.920.35%3,382,148
Dec 9, 2025163.40165.74163.40165.09164.350.69%2,335,040
Dec 8, 2025165.77165.82162.29163.96163.23-2.10%3,254,025
Dec 5, 2025169.20169.34165.66167.48166.73-1.06%3,021,437
Dec 4, 2025171.90172.01168.74169.27168.51-2.21%2,860,792
Dec 3, 2025172.05174.69171.16173.09172.320.89%2,883,544
Dec 2, 2025170.88171.93169.65171.56170.790.63%1,928,773
Dec 1, 2025170.68171.98169.61170.48169.72-0.91%2,244,666
Nov 28, 2025170.66172.24170.01172.05171.280.73%1,596,274
Nov 26, 2025171.11172.37170.68170.80170.04-0.43%2,032,000
Nov 25, 2025170.29172.16170.22171.54170.771.17%2,605,826
Nov 24, 2025168.24170.76166.64169.56168.800.87%7,138,057
Nov 21, 2025165.36169.38165.17168.09167.342.11%3,183,547
Nov 20, 2025168.73169.75163.96164.61163.87-1.18%3,303,613
Nov 19, 2025165.59167.31164.56166.58165.840.48%2,219,374
Nov 18, 2025163.99166.59163.31165.79165.050.24%2,325,703
Nov 17, 2025166.91167.82164.97165.39164.65-1.31%2,908,373
Nov 14, 2025168.91169.34166.99167.58166.83-1.78%2,748,828
Nov 13, 2025170.42172.56169.25170.62169.13-0.27%3,879,287
Nov 12, 2025168.66171.78168.66171.08169.591.43%2,694,423
Nov 11, 2025167.67170.18166.00168.67167.200.60%2,365,839
Nov 10, 2025165.00169.17163.97167.67166.211.72%2,755,069
Nov 7, 2025163.91165.28162.66164.84163.400.60%2,506,370
Nov 6, 2025164.20165.49159.57163.85162.42-0.29%5,193,127
Nov 5, 2025160.69164.83160.14164.32162.892.32%2,656,328
Nov 4, 2025161.82162.23159.35160.59159.19-0.99%3,520,969
Nov 3, 2025166.01166.28161.49162.19160.77-2.59%3,141,267
Oct 31, 2025165.49167.34165.21166.50165.050.03%2,096,607
Oct 30, 2025165.01169.26164.60166.45165.001.11%2,143,743
Oct 29, 2025167.15168.00163.61164.63163.19-1.32%3,163,430
Oct 28, 2025168.32168.50166.35166.83165.37-0.93%2,448,274
Oct 27, 2025169.98170.63167.40168.40166.93-0.06%2,922,636
Oct 24, 2025172.00172.85167.75168.50167.03-1.81%3,612,557
Oct 23, 2025167.22171.63166.71171.60170.102.61%4,779,102
Oct 22, 2025167.16169.18165.53167.23165.770.35%5,276,083
Oct 21, 2025158.00166.82152.80166.64165.197.66%7,302,219
Oct 20, 2025153.23156.07153.03154.78153.431.40%4,230,387
Oct 17, 2025151.45153.07151.27152.64151.310.81%4,493,997
Oct 16, 2025154.47154.47150.61151.41150.09-1.34%4,279,373
Oct 15, 2025153.69155.66152.71153.47152.130.62%2,381,669
Oct 14, 2025149.27153.71149.27152.53151.200.95%2,604,831
Oct 13, 2025150.57152.43150.42151.10149.781.58%2,724,952