3M Company - MMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.72	141.4	141.4	141.82	139.6	167
February 19, 2026	138.94	139.74	139.74	140.3	138.94	460
February 18, 2026	141.5	138.66	138.66	142.06	138.22	1,504
February 17, 2026	144.4	143.12	143.12	145.1	143.12	2,471
February 16, 2026	144.96	144.2	144.2	144.96	142.78	676
February 13, 2026	146.48	146.16	146.16	146.74	144.52	2,492
February 12, 2026	146.74	145.74	145.08	146.92	145.12	2,495
February 11, 2026	144.7	146.3	145.64	147.1	144.7	1,283
February 10, 2026	142.4	145.24	144.58	145.24	142.4	872
February 09, 2026	146.4	143.08	142.43	146.4	142.1	726
February 06, 2026	139	146.02	145.36	146.02	139	1,628
February 05, 2026	137.6	138.74	138.11	138.98	137.36	755
February 04, 2026	130.86	138.38	138.38	138.38	130.86	764
February 03, 2026	129.76	131.9	131.9	132.56	128.5	932
February 02, 2026	129.12	128.04	128.04	130.1	127.8	1,280
January 30, 2026	130.04	129.62	129.62	130.8	129.48	892
January 29, 2026	130.62	130.6	130.6	131.08	130.18	667
January 28, 2026	132.2	132.78	132.78	133.02	131.32	685
January 27, 2026	134.4	133.8	133.8	134.54	133.42	279
January 26, 2026	136.66	135.04	135.04	136.98	135.04	2,443
January 23, 2026	137.48	138.4	138.4	139.62	136.56	1,147
January 22, 2026	132.22	135.76	135.76	135.76	132.22	829
January 21, 2026	133.7	134.52	134.52	135	132.92	1,262
January 20, 2026	140.94	130.98	130.98	142	130.62	4,222
January 19, 2026	140.44	141.68	141.68	142.98	140.44	395
January 16, 2026	146.2	147.42	147.42	147.42	144.48	642
January 15, 2026	145.92	148.88	148.88	149.06	144.92	2,004
January 14, 2026	144.5	146.22	146.22	146.22	144.5	195
January 13, 2026	143	144.72	144.72	145.7	143	1,138
January 12, 2026	141.3	142.22	142.22	142.22	140.32	1,082
January 09, 2026	141.66	141.76	141.76	141.76	141.52	186
January 08, 2026	139.5	140.24	140.24	140.24	139.5	369
January 07, 2026	142.62	139.5	139.5	142.62	139.18	328
January 06, 2026	139.28	139.34	139.34	139.58	138.66	914
January 05, 2026	137.98	139.24	139.24	140	137.98	927
January 02, 2026	136.24	137.26	137.26	137.32	136	647
December 30, 2025	136.82	137.32	137.32	137.74	136.32	264
December 29, 2025	137.26	137	137	137.6	136.72	1,296
December 23, 2025	136.48	135.1	135.1	136.48	134.86	753
December 22, 2025	137.26	136.36	136.36	137.98	136.36	448
December 19, 2025	137.46	138.94	138.94	139.32	137.4	1,552
December 18, 2025	138.44	139.22	139.22	139.64	137.5	772
December 17, 2025	138.56	137.36	137.36	140.02	137.36	260
December 16, 2025	140.5	138.5	138.5	140.88	138.5	509
December 15, 2025	144.46	141.68	141.68	144.46	141.68	452
December 12, 2025	143.72	143.38	143.38	144.36	143.16	552
December 11, 2025	140.82	143.72	143.72	144.12	140.22	971
December 10, 2025	140.84	141.7	141.7	142.56	140.84	412
December 09, 2025	140.6	141.92	141.92	142.02	140.34	690
December 08, 2025	142.76	141.02	141.02	142.76	140.12	1,582
December 05, 2025	145.3	143.98	143.98	145.52	143.62	370
December 04, 2025	148.06	145.78	146.28	148.64	145.78	1,878
December 03, 2025	147.52	147.28	147.28	149.44	147.04	907
December 02, 2025	146.34	146.7	146.7	147.18	146.14	552
December 01, 2025	147.8	146.38	146.38	147.8	146.12	794
November 28, 2025	146.5	147.92	147.92	148.18	146.5	99
November 27, 2025	146.96	148.06	148.06	148.06	146.4	1,035
November 26, 2025	147.96	148.32	148.32	148.5	147.96	291
November 25, 2025	147.26	148.64	148.64	148.64	146.38	1,521
November 24, 2025	145.96	145.9	145.9	146.32	145.06	1,349

3M Company (MMM.DE) XETRA