3M (MMM)
NYSE: MMM
· Real-Time Price · USD
152.96
0.96 (0.63%)
At close: Sep 04, 2025, 12:19 PM
MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 153.50 | 154.09 | 150.43 | 152.00 | 152.00 | -1.47% | 3,673,346 |
| Sep 2, 2025 | 153.95 | 154.49 | 151.70 | 154.27 | 154.27 | -0.81% | 2,745,252 |
| Aug 29, 2025 | 157.60 | 158.24 | 155.32 | 155.53 | 155.53 | -1.29% | 3,279,345 |
| Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 157.56 | 0.66% | 2,982,306 |
| Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 156.53 | -0.03% | 2,155,078 |
| Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 156.57 | 0.46% | 2,960,618 |
| Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 155.85 | -1.81% | 1,606,448 |
| Aug 22, 2025 | 155.75 | 159.11 | 155.00 | 158.72 | 157.99 | 2.81% | 1,958,280 |
| Aug 21, 2025 | 154.37 | 155.21 | 153.15 | 154.38 | 153.67 | -0.24% | 2,237,024 |
| Aug 20, 2025 | 154.12 | 155.34 | 153.17 | 154.75 | 154.04 | 0.27% | 3,258,357 |
| Aug 19, 2025 | 152.84 | 155.72 | 152.05 | 154.34 | 153.63 | 0.97% | 2,146,354 |
| Aug 18, 2025 | 152.36 | 155.43 | 152.19 | 152.86 | 152.16 | 0.31% | 2,585,596 |
| Aug 15, 2025 | 157.37 | 157.37 | 151.61 | 152.39 | 151.69 | -2.72% | 3,921,288 |
| Aug 14, 2025 | 159.60 | 160.07 | 156.63 | 156.65 | 155.93 | -2.22% | 6,344,900 |
| Aug 13, 2025 | 158.39 | 160.47 | 156.62 | 160.20 | 159.46 | 1.49% | 3,132,091 |
| Aug 12, 2025 | 155.79 | 158.46 | 155.61 | 157.85 | 157.12 | 1.64% | 2,748,432 |
| Aug 11, 2025 | 153.75 | 155.61 | 153.16 | 155.31 | 154.60 | 1.31% | 3,354,606 |
| Aug 8, 2025 | 152.40 | 153.69 | 151.42 | 153.30 | 152.59 | 1.03% | 2,376,400 |
| Aug 7, 2025 | 151.98 | 152.48 | 149.98 | 151.74 | 151.04 | 0.61% | 2,293,938 |
| Aug 6, 2025 | 150.27 | 151.39 | 148.64 | 150.82 | 150.13 | 0.49% | 2,636,959 |