3M (MMM)
NYSE: MMM
· Real-Time Price · USD
154.63
-1.66 (-1.06%)
At close: Sep 24, 2025, 3:59 PM
154.70
0.05%
After-hours: Sep 24, 2025, 07:45 PM EDT
MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 154.60 | -1.08% | 1,732,791 |
| 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 |
| Sep 5, 2025 | 155.80 | 157.56 | 154.28 | 155.30 | 155.30 | -0.14% | 2,053,300 |
| Sep 4, 2025 | 152.20 | 155.60 | 152.02 | 155.52 | 155.52 | 2.32% | 2,741,207 |
| Sep 3, 2025 | 153.50 | 154.09 | 150.43 | 152.00 | 152.00 | -1.47% | 3,964,400 |
| 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 |