3M (MMM)
NYSE: MMM
· Real-Time Price · USD
156.66
-3.54 (-2.21%)
At close: Aug 14, 2025, 3:59 PM
157.10
0.28%
After-hours: Aug 14, 2025, 07:50 PM EDT
MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 159.60 | 160.07 | 156.63 | 156.65 | 156.65 | -2.22% | 4,045,498 |
| Aug 13, 2025 | 158.39 | 160.47 | 156.62 | 160.20 | 160.20 | 1.49% | 3,132,091 |
| Aug 12, 2025 | 155.79 | 158.46 | 155.61 | 157.85 | 157.85 | 1.64% | 2,748,432 |
| Aug 11, 2025 | 153.75 | 155.61 | 153.16 | 155.31 | 155.31 | 1.31% | 3,354,606 |
| Aug 8, 2025 | 152.40 | 153.69 | 151.42 | 153.30 | 153.30 | 1.03% | 2,376,400 |
| Aug 7, 2025 | 151.98 | 152.48 | 149.98 | 151.74 | 151.74 | 0.61% | 2,293,938 |
| Aug 6, 2025 | 150.27 | 151.39 | 148.64 | 150.82 | 150.82 | 0.49% | 2,636,959 |
| Aug 5, 2025 | 148.46 | 151.22 | 148.00 | 150.09 | 150.09 | 1.50% | 3,743,918 |
| Aug 4, 2025 | 145.39 | 148.18 | 145.00 | 147.87 | 147.87 | 2.40% | 3,641,307 |
| Aug 1, 2025 | 146.50 | 146.72 | 144.25 | 144.41 | 144.41 | -3.22% | 4,074,812 |
| Jul 31, 2025 | 146.19 | 149.56 | 145.56 | 149.22 | 149.22 | 1.77% | 4,390,400 |
| Jul 30, 2025 | 152.48 | 152.50 | 146.50 | 146.62 | 146.62 | -3.41% | 3,529,547 |
| Jul 29, 2025 | 152.40 | 153.10 | 151.15 | 151.79 | 151.79 | -0.17% | 3,918,461 |
| Jul 28, 2025 | 150.60 | 153.88 | 150.15 | 152.05 | 152.05 | 0.52% | 3,970,300 |
| Jul 25, 2025 | 150.00 | 151.40 | 149.20 | 151.27 | 151.27 | 1.32% | 2,818,226 |
| Jul 24, 2025 | 150.00 | 151.29 | 147.81 | 149.30 | 149.30 | -1.01% | 4,860,918 |
| Jul 23, 2025 | 151.92 | 152.65 | 149.80 | 150.82 | 150.82 | -0.25% | 4,976,704 |
| Jul 22, 2025 | 152.98 | 154.06 | 150.32 | 151.20 | 151.20 | -1.06% | 4,927,882 |
| Jul 21, 2025 | 152.25 | 153.65 | 149.34 | 152.82 | 152.82 | -0.27% | 5,194,358 |
| Jul 18, 2025 | 162.54 | 164.15 | 150.25 | 153.23 | 153.23 | -3.65% | 11,701,900 |