3M Company - MMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	153.16	153.57	153.57	155.21	152.46	2.81M
September 09, 2025	154.15	153.08	153.08	154.15	151.55	1.67M
September 08, 2025	154.61	154	154	154.98	152	2.72M
September 05, 2025	155.8	155.3	155.3	157.56	154.28	2.01M
September 04, 2025	152.2	155.52	155.52	155.6	152.02	2.74M
September 03, 2025	153.5	152	152	154.09	150.43	3.96M
September 02, 2025	153.95	154.27	154.27	154.49	151.7	2.75M
August 29, 2025	157.6	155.53	155.53	158.24	155.32	3.28M
August 28, 2025	157.76	157.56	157.56	158.47	156.58	2.98M
August 27, 2025	156.04	156.53	156.53	157.22	155.75	2.16M
August 26, 2025	155.76	156.57	156.57	156.72	154.58	2.96M
August 25, 2025	157.59	155.85	155.85	157.92	155.8	1.61M
August 22, 2025	155.75	158.72	157.99	159.11	155	1.96M
August 21, 2025	154.37	154.38	153.67	155.21	153.15	2.24M
August 20, 2025	154.12	154.75	154.04	155.34	153.17	3.26M
August 19, 2025	152.84	154.34	153.63	155.72	152.05	2.15M
August 18, 2025	152.36	152.86	152.16	155.43	152.19	2.59M
August 15, 2025	157.37	152.39	152.39	157.37	151.61	3.92M
August 14, 2025	159.6	156.65	156.65	160.07	156.63	6.34M
August 13, 2025	158.39	160.2	160.2	160.47	156.62	3.13M
August 12, 2025	155.79	157.85	157.85	158.46	155.61	2.75M
August 11, 2025	153.75	155.31	155.31	155.61	153.16	3.35M
August 08, 2025	152.4	153.3	153.3	153.69	151.42	2.38M
August 07, 2025	151.98	151.74	151.74	152.48	149.98	2.29M
August 06, 2025	150.27	150.82	150.82	151.39	148.64	2.64M
August 05, 2025	148.46	150.09	150.09	151.22	148	3.74M
August 04, 2025	145.39	147.87	147.87	148.18	145	3.64M
August 01, 2025	146.5	144.41	144.41	146.72	144.25	4.07M
July 31, 2025	146.19	149.22	149.22	149.56	145.56	4.39M
July 30, 2025	152.48	146.62	146.62	152.5	146.5	3.53M
July 29, 2025	152.4	151.79	151.79	153.1	151.15	3.92M
July 28, 2025	150.6	152.05	152.05	153.88	150.15	3.97M
July 25, 2025	150	151.27	151.27	151.4	149.2	2.82M
July 24, 2025	150	149.3	149.3	151.29	147.81	4.86M
July 23, 2025	151.92	150.82	150.82	152.65	149.8	4.98M
July 22, 2025	152.98	151.2	151.2	154.06	150.32	4.93M
July 21, 2025	152.25	152.82	152.82	153.65	149.34	5.19M
July 18, 2025	162.54	153.23	153.23	164.15	150.25	11.7M
July 17, 2025	157.26	159.04	159.04	159.47	156.79	5.02M
July 16, 2025	157.62	157.56	157.56	157.68	154.85	3.19M
July 15, 2025	157.91	156.59	156.59	158.28	156.03	3.06M
July 14, 2025	155.59	157.91	157.91	158.11	154.92	2.96M
July 11, 2025	156.05	155.84	155.84	156.55	154.82	2.4M
July 10, 2025	156.11	157.32	157.32	159.47	155.96	4.04M
July 09, 2025	154.38	155.98	155.98	156.65	153.84	2.86M
July 08, 2025	151.73	153.74	153.74	154.62	151.53	3.25M
July 07, 2025	152.8	151.84	151.84	154.47	150.95	3.86M
July 03, 2025	154.25	152.94	152.94	155	149.5	3.18M

3M Company (MMM) NYSE