3M Company - MMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

3M Company (MMM) NYSE