3M (MMM)
NYSE: MMM
· Real-Time Price · USD
158.67
-0.13 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
159.00
0.21%
After-hours: Oct 03, 2025, 07:50 PM EDT
MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 158.66 | -0.09% | 3,411,594 |
| Oct 2, 2025 | 157.26 | 159.58 | 156.54 | 158.80 | 158.80 | 1.79% | 2,167,531 |
| Oct 1, 2025 | 154.45 | 156.54 | 154.26 | 156.00 | 156.00 | 0.53% | 2,298,007 |
| Sep 30, 2025 | 153.85 | 155.22 | 152.43 | 155.18 | 155.18 | 0.71% | 2,177,105 |
| Sep 29, 2025 | 153.50 | 154.40 | 152.54 | 154.08 | 154.08 | 0.83% | 2,043,475 |
| Sep 26, 2025 | 154.02 | 154.50 | 152.37 | 152.81 | 152.81 | -0.14% | 2,104,000 |
| Sep 25, 2025 | 154.00 | 154.00 | 151.82 | 153.03 | 153.03 | -1.02% | 2,949,463 |
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 154.60 | -1.08% | 1,739,323 |
| Sep 23, 2025 | 153.84 | 158.14 | 153.84 | 156.29 | 156.29 | 1.58% | 2,254,053 |
| Sep 22, 2025 | 155.60 | 155.71 | 153.64 | 153.86 | 153.86 | -1.75% | 2,484,860 |
| Sep 19, 2025 | 155.91 | 157.41 | 154.69 | 156.60 | 156.60 | 0.77% | 6,507,181 |
| Sep 18, 2025 | 155.15 | 156.92 | 154.31 | 155.40 | 155.40 | 0.15% | 1,795,288 |
| Sep 17, 2025 | 156.50 | 158.54 | 153.54 | 155.16 | 155.16 | -0.86% | 2,757,388 |
| Sep 16, 2025 | 156.90 | 157.48 | 153.63 | 156.50 | 156.50 | -0.10% | 2,208,605 |
| Sep 15, 2025 | 158.00 | 158.38 | 155.25 | 156.66 | 156.66 | -0.77% | 3,219,697 |
| Sep 12, 2025 | 159.11 | 162.10 | 157.81 | 157.87 | 157.87 | -1.00% | 2,865,130 |
| Sep 11, 2025 | 153.79 | 159.50 | 153.40 | 159.47 | 159.47 | 3.84% | 3,663,942 |
| Sep 10, 2025 | 153.16 | 155.21 | 152.46 | 153.57 | 153.57 | 0.32% | 2,811,664 |
| Sep 9, 2025 | 154.15 | 154.15 | 151.55 | 153.08 | 153.08 | -0.60% | 1,669,316 |
| Sep 8, 2025 | 154.61 | 154.98 | 152.00 | 154.00 | 154.00 | -0.84% | 2,715,877 |
Page 1 of 136