3M Company - MMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	171.62	169.27	169.27	171.99	168.74	2.56M
December 03, 2025	172.05	173.09	173.09	174.69	171.16	2.88M
December 02, 2025	170.88	171.56	171.56	171.93	169.65	1.93M
December 01, 2025	170.68	170.48	170.48	171.98	169.61	2.24M
November 28, 2025	170.66	172.05	172.05	172.24	170.01	1.6M
November 26, 2025	171.11	170.8	170.8	172.37	170.68	2.03M
November 25, 2025	170.29	171.54	171.54	172.16	170.22	2.61M
November 24, 2025	168.24	169.56	169.56	170.76	166.64	7.14M
November 21, 2025	165.36	168.09	168.09	169.38	165.17	3.18M
November 20, 2025	168.73	164.61	164.61	169.75	163.96	3.3M
November 19, 2025	165.59	166.58	166.58	167.31	164.56	2.22M
November 18, 2025	163.99	165.79	165.79	166.59	163.31	2.33M
November 17, 2025	166.91	165.39	165.39	167.82	164.97	2.91M
November 14, 2025	168.91	167.58	167.58	169.34	166.99	2.75M
November 13, 2025	170.42	170.62	170.62	172.56	169.25	3.88M
November 12, 2025	168.66	171.08	171.08	171.78	168.66	2.69M
November 11, 2025	167.67	168.67	168.67	170.18	166	2.37M
November 10, 2025	165	167.67	167.67	169.17	163.97	2.76M
November 07, 2025	163.91	164.84	164.84	165.28	162.66	2.51M
November 06, 2025	164.2	163.85	163.85	165.49	159.57	5.19M
November 05, 2025	160.69	164.32	164.32	164.83	160.14	2.66M
November 04, 2025	161.82	160.59	160.59	162.23	159.35	3.52M
November 03, 2025	166.01	162.19	162.19	166.28	161.49	2.62M
October 31, 2025	165.49	166.5	166.5	167.34	165.21	2.1M
October 30, 2025	165.01	166.45	166.45	169.26	164.6	2.14M
October 29, 2025	167.15	164.63	164.63	168	163.61	3.16M
October 28, 2025	168.32	166.83	166.83	168.5	166.35	2.45M
October 27, 2025	169.98	168.4	168.4	170.63	167.4	2.92M
October 24, 2025	172	168.5	168.5	172.85	167.75	3.61M
October 23, 2025	167.22	171.6	171.6	171.63	166.71	4.78M
October 22, 2025	167.16	167.23	167.23	169.18	165.53	5.28M
October 21, 2025	158	166.64	166.64	166.82	152.8	7.3M
October 20, 2025	153.23	154.78	154.78	156.07	153.03	4.23M
October 17, 2025	151.45	152.64	152.64	153.07	151.27	4.49M
October 16, 2025	154.47	151.41	151.41	154.47	150.61	4.28M
October 15, 2025	153.69	153.47	153.47	155.66	152.71	2.38M
October 14, 2025	149.27	152.53	152.53	153.71	149.27	2.6M
October 13, 2025	150.57	151.1	151.1	152.43	150.42	2.72M
October 10, 2025	153.24	148.75	148.75	154.25	148.46	3.5M
October 09, 2025	156.1	152.88	152.88	156.6	151.37	2.51M
October 08, 2025	155.71	156	156	156.09	152.78	2.08M
October 07, 2025	156.83	155.33	155.33	157.94	155.18	1.7M
October 06, 2025	158.7	155.93	155.93	159.21	154.63	2.42M
October 03, 2025	158.92	158.66	158.66	160.39	157.71	3.41M
October 02, 2025	157.26	158.8	158.8	159.58	156.54	2.16M
October 01, 2025	154.45	156	156	156.54	154.26	2.3M
September 30, 2025	153.85	155.18	155.18	155.22	152.43	2.18M
September 29, 2025	153.5	154.08	154.08	154.4	152.54	2.04M
September 26, 2025	154.02	152.81	152.81	154.5	152.37	2.1M
September 25, 2025	154	153.03	153.03	154	151.82	2.95M
September 24, 2025	156	154.6	154.6	156.5	154.46	1.74M
September 23, 2025	153.84	156.29	156.29	158.14	153.84	2.25M
September 22, 2025	155.6	153.86	153.86	155.71	153.64	2.48M
September 19, 2025	155.91	156.6	156.6	157.41	154.69	6.51M
September 18, 2025	155.15	155.4	155.4	156.92	154.31	1.8M
September 17, 2025	156.5	155.16	155.16	158.54	153.54	2.76M
September 16, 2025	156.9	156.5	156.5	157.48	153.63	2.21M
September 15, 2025	158	156.66	156.66	158.38	155.25	3.22M
September 12, 2025	159.11	157.87	157.87	162.1	157.81	2.87M
September 11, 2025	153.79	159.47	159.47	159.5	153.4	3.66M

3M Company (MMM) NYSE