3M (MMM)
NYSE: MMM
· Real-Time Price · USD
153.44
0.91 (0.60%)
At close: Oct 15, 2025, 3:59 PM
153.75
0.20%
After-hours: Oct 15, 2025, 07:58 PM EDT
MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 149.27 | 153.71 | 149.27 | 152.53 | 152.53 | 0.95% | 2,604,475 |
| Oct 13, 2025 | 150.57 | 152.43 | 150.42 | 151.10 | 151.10 | 1.58% | 2,724,952 |
| Oct 10, 2025 | 153.24 | 154.25 | 148.46 | 148.75 | 148.75 | -2.70% | 3,504,585 |
| Oct 9, 2025 | 156.10 | 156.60 | 151.37 | 152.88 | 152.88 | -2.00% | 2,512,543 |
| Oct 8, 2025 | 155.71 | 156.09 | 152.78 | 156.00 | 156.00 | 0.43% | 2,084,240 |
| Oct 7, 2025 | 156.83 | 157.94 | 155.18 | 155.33 | 155.33 | -0.38% | 1,696,736 |
| Oct 6, 2025 | 158.70 | 159.21 | 154.63 | 155.93 | 155.93 | -1.72% | 2,421,544 |
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 158.66 | -0.09% | 3,411,657 |
| 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 |
Page 1 of 136