3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
164.01
-3.96 (-2.36%)
At close: Jun 26, 2026, 4:00 PM EDT
165.85
+1.84 (1.12%)
After-hours: Jun 26, 2026, 7:59 PM EDT
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 167.16 | 167.80 | 163.37 | 164.01 | 164.01 | -2.36% | 6,122,944 |
| Jun 25, 2026 | 167.17 | 169.76 | 166.62 | 167.97 | 167.97 | 1.24% | 2,380,393 |
| Jun 24, 2026 | 162.45 | 168.43 | 161.58 | 165.91 | 165.91 | 2.51% | 4,211,517 |
| Jun 23, 2026 | 162.03 | 164.17 | 161.00 | 161.84 | 161.84 | -0.85% | 2,188,025 |
| Jun 22, 2026 | 161.03 | 163.56 | 160.52 | 163.22 | 163.22 | 1.63% | 2,634,244 |
| Jun 18, 2026 | 161.61 | 162.22 | 159.91 | 160.60 | 160.60 | 0.86% | 6,683,676 |
| Jun 17, 2026 | 161.50 | 164.30 | 158.87 | 159.23 | 159.23 | -1.48% | 3,763,751 |
| Jun 16, 2026 | 159.63 | 163.15 | 158.42 | 161.63 | 161.63 | 2.15% | 3,429,993 |
| Jun 15, 2026 | 161.41 | 162.40 | 157.21 | 158.23 | 158.23 | -0.06% | 4,419,458 |
| Jun 12, 2026 | 159.87 | 159.99 | 156.27 | 158.32 | 158.32 | 0.26% | 3,393,550 |
| Jun 11, 2026 | 158.48 | 159.61 | 155.14 | 157.91 | 157.91 | 0.68% | 4,386,087 |
| Jun 10, 2026 | 154.36 | 163.01 | 151.72 | 156.85 | 156.85 | 0.29% | 7,799,470 |
| Jun 9, 2026 | 154.28 | 157.93 | 153.66 | 156.39 | 156.39 | 1.65% | 3,234,086 |
| Jun 8, 2026 | 152.80 | 156.08 | 152.25 | 153.85 | 153.85 | 0.06% | 2,896,613 |
| Jun 5, 2026 | 153.59 | 154.64 | 152.69 | 153.76 | 153.76 | 0.65% | 2,460,554 |
| Jun 4, 2026 | 153.25 | 154.32 | 152.43 | 152.77 | 152.77 | 0.74% | 2,464,629 |
| Jun 3, 2026 | 152.66 | 153.85 | 151.51 | 151.65 | 151.65 | -0.82% | 3,047,487 |
| Jun 2, 2026 | 150.18 | 153.16 | 149.18 | 152.90 | 152.90 | 1.31% | 2,925,963 |
| Jun 1, 2026 | 150.33 | 151.06 | 148.40 | 150.93 | 150.93 | -1.44% | 2,664,915 |
| May 29, 2026 | 152.50 | 154.42 | 151.78 | 153.13 | 153.13 | 0.18% | 7,328,706 |
| May 28, 2026 | 153.94 | 154.29 | 151.24 | 152.85 | 152.85 | -1.50% | 3,223,520 |
| May 27, 2026 | 154.71 | 156.69 | 154.65 | 155.17 | 155.17 | 0.74% | 2,832,097 |
| May 26, 2026 | 153.12 | 154.59 | 152.05 | 154.03 | 154.03 | 1.04% | 2,316,549 |
| May 22, 2026 | 152.90 | 153.46 | 151.70 | 152.44 | 152.44 | 1.07% | 3,202,566 |
| May 21, 2026 | 148.77 | 152.92 | 147.32 | 151.60 | 150.82 | 1.22% | 2,812,391 |
| May 20, 2026 | 149.80 | 150.87 | 147.55 | 149.78 | 149.01 | 0.28% | 3,873,136 |
| May 19, 2026 | 151.36 | 151.36 | 148.36 | 149.36 | 148.59 | -2.08% | 4,629,317 |
| May 18, 2026 | 146.60 | 152.69 | 146.50 | 152.53 | 151.75 | 4.32% | 5,520,476 |
| May 15, 2026 | 144.38 | 146.86 | 144.38 | 146.22 | 145.47 | 0.76% | 5,276,157 |
| May 14, 2026 | 148.04 | 148.06 | 144.68 | 145.12 | 144.37 | -1.35% | 4,105,608 |
| May 13, 2026 | 147.01 | 149.76 | 146.02 | 147.10 | 146.34 | 2.72% | 7,625,853 |
| May 12, 2026 | 143.62 | 144.60 | 142.02 | 143.21 | 142.47 | -0.09% | 2,798,587 |
| May 11, 2026 | 143.50 | 144.81 | 142.88 | 143.34 | 142.60 | 0.03% | 3,319,348 |
| May 8, 2026 | 144.72 | 145.30 | 142.80 | 143.29 | 142.55 | -0.32% | 2,565,966 |
| May 7, 2026 | 146.43 | 146.94 | 143.47 | 143.75 | 143.01 | -1.90% | 2,764,418 |
| May 6, 2026 | 144.99 | 148.32 | 144.48 | 146.54 | 145.79 | 2.60% | 4,910,368 |
| May 5, 2026 | 142.40 | 144.29 | 142.32 | 142.82 | 142.09 | 0.89% | 3,386,050 |
| May 4, 2026 | 141.86 | 144.25 | 141.39 | 141.56 | 140.83 | -0.66% | 4,053,603 |
| May 1, 2026 | 147.28 | 147.32 | 142.20 | 142.50 | 141.77 | -2.74% | 2,757,948 |
| Apr 30, 2026 | 144.00 | 146.90 | 143.83 | 146.52 | 145.77 | 1.84% | 5,018,108 |
| Apr 29, 2026 | 145.80 | 146.57 | 143.37 | 143.87 | 143.13 | -1.48% | 3,757,630 |
| Apr 28, 2026 | 145.44 | 146.07 | 143.75 | 146.03 | 145.28 | 0.18% | 3,726,593 |
| Apr 27, 2026 | 145.68 | 147.20 | 144.66 | 145.77 | 145.02 | -0.15% | 2,991,030 |
| Apr 24, 2026 | 144.41 | 146.28 | 144.00 | 145.99 | 145.24 | 0.79% | 5,930,968 |
| Apr 23, 2026 | 146.20 | 147.37 | 143.59 | 144.84 | 144.09 | -0.64% | 5,138,333 |
| Apr 22, 2026 | 150.62 | 150.91 | 144.75 | 145.78 | 145.03 | -1.81% | 4,582,964 |
| Apr 21, 2026 | 151.77 | 158.14 | 146.86 | 148.47 | 147.71 | -1.94% | 7,233,665 |
| Apr 20, 2026 | 154.02 | 154.93 | 151.02 | 151.40 | 150.62 | -2.04% | 4,672,682 |
| Apr 17, 2026 | 152.84 | 156.38 | 151.91 | 154.55 | 153.75 | 2.66% | 4,950,480 |
| Apr 16, 2026 | 151.49 | 152.87 | 150.43 | 150.55 | 149.78 | -0.46% | 2,143,933 |
| Apr 15, 2026 | 152.00 | 152.68 | 150.09 | 151.24 | 150.46 | -0.86% | 2,837,572 |
| Apr 14, 2026 | 153.16 | 154.16 | 152.38 | 152.55 | 151.77 | -0.16% | 2,233,160 |
| Apr 13, 2026 | 149.93 | 152.79 | 148.71 | 152.79 | 152.00 | 1.64% | 2,489,292 |
| Apr 10, 2026 | 151.22 | 151.50 | 149.70 | 150.32 | 149.55 | -0.12% | 1,826,290 |
| Apr 9, 2026 | 148.18 | 151.44 | 147.68 | 150.50 | 149.73 | 0.89% | 2,825,888 |
| Apr 8, 2026 | 148.98 | 150.24 | 147.02 | 149.17 | 148.40 | 3.34% | 4,223,629 |
| Apr 7, 2026 | 143.83 | 144.70 | 142.64 | 144.35 | 143.61 | -0.10% | 2,887,043 |
| Apr 6, 2026 | 144.02 | 145.15 | 143.51 | 144.50 | 143.76 | 0.02% | 2,151,061 |
| Apr 2, 2026 | 142.34 | 146.17 | 142.15 | 144.47 | 143.73 | -0.54% | 1,782,939 |
| Apr 1, 2026 | 146.02 | 147.28 | 145.17 | 145.25 | 144.50 | 0.01% | 2,419,779 |
| Mar 31, 2026 | 144.41 | 145.29 | 141.78 | 145.23 | 144.48 | 1.90% | 3,384,956 |
| Mar 30, 2026 | 143.70 | 143.91 | 141.76 | 142.52 | 141.79 | -0.36% | 2,483,552 |
| Mar 27, 2026 | 143.69 | 146.19 | 142.66 | 143.04 | 142.30 | -0.66% | 3,428,091 |
| Mar 26, 2026 | 147.09 | 147.40 | 143.71 | 143.99 | 143.25 | -2.74% | 2,812,180 |
| Mar 25, 2026 | 148.48 | 149.17 | 146.47 | 148.05 | 147.29 | 0.94% | 2,238,540 |
| Mar 24, 2026 | 145.03 | 147.80 | 144.90 | 146.67 | 145.92 | 0.08% | 3,036,877 |
| Mar 23, 2026 | 144.04 | 148.22 | 143.18 | 146.56 | 145.81 | 3.80% | 4,924,711 |
| Mar 20, 2026 | 141.61 | 143.30 | 139.34 | 141.20 | 140.47 | -1.06% | 6,900,740 |
| Mar 19, 2026 | 143.43 | 143.97 | 141.12 | 142.71 | 141.98 | -1.63% | 4,276,188 |
| Mar 18, 2026 | 147.84 | 148.33 | 144.10 | 145.08 | 144.33 | -2.67% | 4,239,589 |
| Mar 17, 2026 | 151.65 | 151.65 | 148.00 | 149.06 | 148.29 | -0.59% | 4,412,336 |
| Mar 16, 2026 | 152.59 | 152.75 | 148.13 | 149.95 | 149.18 | -0.67% | 5,104,897 |
| Mar 13, 2026 | 151.15 | 152.39 | 150.40 | 150.96 | 150.18 | 1.25% | 4,010,743 |
| Mar 12, 2026 | 152.76 | 153.48 | 148.27 | 149.10 | 148.33 | -3.91% | 5,683,160 |
| Mar 11, 2026 | 153.88 | 155.39 | 152.91 | 155.17 | 154.37 | -0.05% | 3,554,297 |
| Mar 10, 2026 | 152.40 | 156.51 | 151.61 | 155.25 | 154.45 | 2.39% | 5,891,098 |
| Mar 9, 2026 | 151.49 | 152.92 | 147.72 | 151.63 | 150.85 | -1.16% | 6,235,129 |
| Mar 6, 2026 | 154.11 | 154.12 | 151.76 | 153.41 | 152.62 | -1.79% | 4,938,118 |
| Mar 5, 2026 | 159.57 | 160.97 | 154.80 | 156.21 | 155.41 | -2.91% | 4,538,198 |
| Mar 4, 2026 | 159.29 | 161.79 | 158.77 | 160.89 | 160.06 | 1.52% | 3,866,041 |
| Mar 3, 2026 | 157.52 | 159.64 | 156.84 | 158.48 | 157.66 | -1.85% | 4,050,489 |
| Mar 2, 2026 | 162.27 | 164.23 | 159.22 | 161.46 | 160.63 | -2.33% | 3,984,428 |
| Feb 27, 2026 | 165.25 | 166.05 | 162.87 | 165.32 | 164.47 | -0.51% | 5,367,134 |
| Feb 26, 2026 | 165.88 | 168.16 | 164.41 | 166.17 | 165.32 | 0.38% | 3,474,139 |
| Feb 25, 2026 | 167.26 | 167.63 | 165.00 | 165.54 | 164.69 | -0.55% | 2,988,120 |
| Feb 24, 2026 | 165.51 | 168.29 | 165.50 | 166.46 | 165.60 | 0.07% | 2,468,484 |
| Feb 23, 2026 | 166.70 | 167.44 | 164.31 | 166.34 | 165.48 | -0.43% | 2,922,017 |
| Feb 20, 2026 | 165.00 | 169.37 | 164.09 | 167.06 | 166.20 | 1.22% | 2,292,509 |
| Feb 19, 2026 | 164.09 | 165.63 | 163.53 | 165.05 | 164.20 | 0.54% | 3,373,841 |
| Feb 18, 2026 | 166.84 | 167.20 | 162.51 | 164.17 | 163.33 | -2.06% | 4,211,164 |
| Feb 17, 2026 | 170.00 | 171.50 | 167.25 | 167.62 | 166.76 | -2.44% | 4,748,968 |
| Feb 13, 2026 | 174.50 | 174.70 | 170.58 | 171.82 | 170.94 | -1.16% | 3,178,374 |
| Feb 12, 2026 | 173.39 | 177.41 | 172.40 | 174.61 | 172.94 | 1.02% | 4,525,581 |
| Feb 11, 2026 | 174.00 | 174.93 | 172.44 | 172.85 | 171.19 | -0.33% | 2,997,279 |
| Feb 10, 2026 | 170.07 | 173.75 | 169.44 | 173.43 | 171.77 | 1.85% | 3,216,133 |
| Feb 9, 2026 | 171.64 | 172.60 | 168.75 | 170.28 | 168.65 | -1.37% | 4,694,804 |
| Feb 6, 2026 | 166.98 | 172.98 | 166.01 | 172.65 | 170.99 | 4.59% | 7,257,683 |
| Feb 5, 2026 | 163.17 | 165.82 | 161.21 | 165.08 | 163.50 | 0.79% | 3,513,977 |
| Feb 4, 2026 | 156.00 | 163.82 | 155.81 | 163.79 | 162.22 | 5.21% | 6,515,014 |
| Feb 3, 2026 | 153.00 | 157.08 | 151.23 | 155.68 | 154.19 | 1.47% | 5,178,901 |