3M Company - MMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165	167.06	167.06	169.37	164.09	2.29M
February 19, 2026	164.09	165.05	165.05	165.63	163.53	3.37M
February 18, 2026	166.84	164.17	164.17	167.2	162.51	4.21M
February 17, 2026	170	167.62	167.62	171.5	167.25	4.75M
February 13, 2026	174.5	171.82	171.82	174.7	170.58	3.18M
February 12, 2026	173.39	174.61	173.83	177.41	172.4	4.53M
February 11, 2026	174	172.85	172.85	174.93	172.44	3M
February 10, 2026	170.07	173.43	173.43	173.75	169.44	3.22M
February 09, 2026	171.64	170.28	170.28	172.6	168.75	4.69M
February 06, 2026	166.98	172.65	172.65	172.98	166.01	7.25M
February 05, 2026	163.17	165.08	165.08	165.82	161.21	3.51M
February 04, 2026	156	163.79	163.79	163.82	155.81	6.52M
February 03, 2026	153	155.68	155.68	157.08	151.23	5.18M
February 02, 2026	153.55	153.43	153.43	153.64	150.55	5.39M
January 30, 2026	155.67	153.16	153.16	156.73	152	4.74M
January 29, 2026	157.48	156.38	156.38	158.75	154.63	4.14M
January 28, 2026	157.86	155.94	155.94	159.7	155.12	4.32M
January 27, 2026	159.65	158.05	158.05	160.92	157.92	4.66M
January 26, 2026	162	159.52	159.52	162.86	159.49	3.89M
January 23, 2026	159.88	162.68	162.68	164.27	159.88	4.46M
January 22, 2026	156.56	160.63	160.63	162.5	156.2	5.56M
January 21, 2026	157.12	155.88	155.88	158.64	154.34	6.97M
January 20, 2026	159.45	156.12	156.12	163.73	153.07	11.9M
January 16, 2026	168.81	167.8	167.8	171.43	167	7.33M
January 15, 2026	170.5	171.1	171.1	173.06	169.93	2.91M
January 14, 2026	169.4	169.99	169.99	170.85	168.13	2.37M
January 13, 2026	168	169.42	169.42	170.4	167.79	2.83M
January 12, 2026	164.3	167.94	167.94	168.27	163.11	3.25M
January 09, 2026	165.49	165.24	165.24	166.25	163.95	2.31M
January 08, 2026	161.77	165.24	165.24	165.79	161.05	2.53M
January 07, 2026	165.85	162.91	162.91	165.87	161.77	2.73M
January 06, 2026	162.88	166.21	166.21	166.53	161.82	2.85M
January 05, 2026	160.98	163.55	163.55	164.4	160.8	2.89M
January 02, 2026	160.1	161.82	161.82	161.89	159.06	1.96M
December 31, 2025	161.17	160.1	160.1	161.34	160.04	1.2M
December 30, 2025	161.48	161.17	161.17	161.68	160.64	1.29M
December 29, 2025	161.87	161.72	161.72	162.7	160.82	2.19M
December 26, 2025	160.32	162.08	162.08	162.18	160	1.25M
December 24, 2025	160.11	160.34	160.34	160.67	159.07	851,446
December 23, 2025	159.98	160.15	160.15	160.49	158.45	1.83M
December 22, 2025	162.18	160	160	162.64	159.07	2.33M
December 19, 2025	161.68	161.96	161.96	163.94	161.68	3.72M
December 18, 2025	163.37	161.76	161.76	164.23	161.43	2.61M
December 17, 2025	162.19	162.17	162.17	164.23	161.01	2.6M
December 16, 2025	166	163.2	163.2	167	162.84	2.79M
December 15, 2025	169.56	165.7	165.7	170.36	165.19	2.58M
December 12, 2025	168.47	168.9	168.9	169.84	167.8	2.42M
December 11, 2025	166.56	168.6	168.6	170	166.22	2.53M
December 10, 2025	164.58	165.66	165.66	166.73	163.41	3.38M
December 09, 2025	163.4	165.09	165.09	165.74	163.4	2.34M
December 08, 2025	165.77	163.96	163.96	165.82	162.29	3.25M
December 05, 2025	169.2	167.48	167.48	169.34	165.66	3.02M
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

3M Company (MMM) NYSE