3M Company (MMM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 180.22 | 183.54 | 179.17 | 182.90 | +1.21% | 2,430,400 |
| 2026-08-06 | 182.03 | 183.50 | 179.46 | 180.71 | -0.75% | 2,547,000 |
| 2026-08-05 | 181.09 | 183.38 | 181.09 | 182.08 | +0.35% | 2,728,600 |
| 2026-08-04 | 179.17 | 181.67 | 176.60 | 181.45 | +2.38% | 2,980,000 |
| 2026-08-03 | 178.00 | 179.44 | 176.13 | 177.23 | +0.54% | 2,749,500 |
| 2026-07-31 | 176.50 | 177.14 | 174.93 | 176.28 | +0.12% | 2,676,800 |
| 2026-07-30 | 177.61 | 178.42 | 173.96 | 176.07 | -1.06% | 2,811,800 |
| 2026-07-29 | 181.12 | 182.20 | 177.55 | 177.95 | -2.48% | 4,822,200 |
| 2026-07-28 | 179.60 | 184.90 | 178.98 | 182.48 | +2.38% | 5,501,400 |
| 2026-07-27 | 175.16 | 179.29 | 173.52 | 178.23 | +3.25% | 4,826,300 |
| 2026-07-24 | 170.31 | 173.35 | 169.46 | 172.62 | +1.79% | 4,101,300 |
| 2026-07-23 | 170.99 | 171.99 | 168.32 | 169.59 | -0.69% | 4,736,800 |
| 2026-07-22 | 172.05 | 174.65 | 169.73 | 170.76 | +0.00% | 4,593,800 |
| 2026-07-21 | 169.09 | 176.16 | 169.00 | 170.76 | +7.32% | 11,003,500 |
| 2026-07-20 | 160.42 | 161.68 | 159.01 | 159.11 | -0.46% | 4,063,900 |
| 2026-07-17 | 163.67 | 164.23 | 159.73 | 159.84 | -1.19% | 2,922,700 |
| 2026-07-16 | 159.88 | 163.35 | 159.12 | 161.77 | +0.77% | 3,482,400 |
| 2026-07-15 | 157.65 | 163.02 | 157.00 | 160.53 | +2.52% | 3,287,100 |
| 2026-07-14 | 158.77 | 159.77 | 155.92 | 156.58 | -0.71% | 3,579,200 |
| 2026-07-13 | 157.22 | 159.40 | 156.76 | 157.70 | +0.11% | 1,726,400 |
| 2026-07-10 | 155.53 | 158.41 | 155.40 | 157.52 | +1.40% | 1,945,300 |
| 2026-07-09 | 156.44 | 157.31 | 154.60 | 155.34 | +0.41% | 3,829,900 |
| 2026-07-08 | 156.00 | 156.49 | 153.56 | 154.70 | -2.09% | 2,310,900 |
| 2026-07-07 | 159.81 | 159.90 | 156.43 | 158.01 | -0.72% | 1,839,300 |
| 2026-07-06 | 160.42 | 160.45 | 156.05 | 159.15 | -0.80% | 2,180,100 |
| 2026-07-02 | 161.36 | 162.00 | 159.61 | 160.44 | +0.30% | 1,837,600 |
| 2026-07-01 | 162.11 | 163.00 | 159.22 | 159.96 | -1.20% | 2,662,100 |
| 2026-06-30 | 163.69 | 165.25 | 160.91 | 161.91 | -0.32% | 4,024,600 |
| 2026-06-29 | 164.21 | 165.59 | 161.76 | 162.43 | -0.96% | 5,260,400 |
| 2026-06-26 | 167.16 | 167.80 | 163.37 | 164.01 | -2.36% | 6,334,000 |
| 2026-06-25 | 167.17 | 169.76 | 166.62 | 167.97 | +1.24% | 2,381,800 |
| 2026-06-24 | 162.45 | 168.43 | 161.58 | 165.91 | +2.51% | 4,556,000 |
| 2026-06-23 | 162.03 | 164.17 | 161.00 | 161.84 | -0.85% | 2,816,100 |
| 2026-06-22 | 161.03 | 163.56 | 160.52 | 163.22 | +1.63% | 2,642,100 |
| 2026-06-18 | 161.61 | 162.22 | 159.91 | 160.60 | +0.86% | 6,934,500 |
| 2026-06-17 | 161.50 | 164.30 | 158.87 | 159.23 | -1.48% | 3,781,500 |
| 2026-06-16 | 159.63 | 163.15 | 158.42 | 161.63 | +2.15% | 3,430,500 |
| 2026-06-15 | 161.41 | 162.40 | 157.21 | 158.23 | -0.06% | 4,426,200 |
| 2026-06-12 | 159.87 | 159.99 | 156.27 | 158.32 | +0.26% | 4,576,700 |
| 2026-06-11 | 158.48 | 159.61 | 155.14 | 157.91 | +0.68% | 4,873,700 |
| 2026-06-10 | 154.36 | 163.01 | 151.72 | 156.85 | +0.29% | 7,862,100 |
| 2026-06-09 | 154.28 | 157.93 | 153.66 | 156.39 | +1.65% | 3,434,300 |
| 2026-06-08 | 152.80 | 156.08 | 152.25 | 153.85 | +0.06% | 3,054,400 |
| 2026-06-05 | 153.59 | 154.64 | 152.69 | 153.76 | +0.65% | 2,488,400 |
| 2026-06-04 | 153.25 | 154.32 | 152.43 | 152.77 | +0.74% | 2,473,200 |
| 2026-06-03 | 152.66 | 153.85 | 151.51 | 151.65 | -0.82% | 3,330,500 |
| 2026-06-02 | 150.18 | 153.16 | 149.18 | 152.90 | +1.31% | 3,391,700 |
| 2026-06-01 | 150.33 | 151.06 | 148.40 | 150.93 | -1.44% | 2,691,100 |
| 2026-05-29 | 152.50 | 154.42 | 151.78 | 153.13 | +0.18% | 7,901,700 |
| 2026-05-28 | 153.94 | 154.29 | 151.24 | 152.85 | -1.50% | 3,224,200 |
| 2026-05-27 | 154.71 | 156.69 | 154.65 | 155.17 | +0.74% | 2,877,500 |
| 2026-05-26 | 153.12 | 154.59 | 152.05 | 154.03 | +1.04% | 2,319,100 |
| 2026-05-22 | 152.90 | 153.46 | 151.70 | 152.44 | +0.55% | 3,209,100 |
| 2026-05-21 | 148.77 | 152.92 | 147.32 | 151.60 | +1.22% | 2,834,400 |
| 2026-05-20 | 149.80 | 150.87 | 147.55 | 149.78 | +0.28% | 3,873,100 |
| 2026-05-19 | 151.36 | 151.36 | 148.36 | 149.36 | -2.08% | 4,629,300 |
| 2026-05-18 | 146.60 | 152.69 | 146.50 | 152.53 | +4.32% | 5,520,500 |
| 2026-05-15 | 144.38 | 146.86 | 144.38 | 146.22 | +0.76% | 5,276,200 |
| 2026-05-14 | 148.04 | 148.06 | 144.68 | 145.12 | -1.35% | 4,105,600 |
| 2026-05-13 | 147.01 | 149.76 | 146.02 | 147.10 | +2.72% | 7,625,900 |
| 2026-05-12 | 143.62 | 144.60 | 142.02 | 143.21 | -0.09% | 2,798,600 |
| 2026-05-11 | 143.50 | 144.81 | 142.88 | 143.34 | +0.03% | 3,319,300 |
| 2026-05-08 | 144.72 | 145.30 | 142.80 | 143.29 | -0.32% | 2,566,000 |
| 2026-05-07 | 146.43 | 146.94 | 143.47 | 143.75 | -1.90% | 2,764,000 |
| 2026-05-06 | 144.99 | 148.32 | 144.48 | 146.54 | +2.60% | 4,910,100 |
| 2026-05-05 | 142.40 | 144.29 | 142.32 | 142.82 | +0.89% | 3,386,100 |
| 2026-05-04 | 141.86 | 144.25 | 141.39 | 141.56 | -0.66% | 4,053,300 |
| 2026-05-01 | 147.28 | 147.32 | 142.20 | 142.50 | -2.74% | 2,757,900 |
| 2026-04-30 | 144.00 | 146.90 | 143.83 | 146.52 | +1.84% | 5,017,900 |
| 2026-04-29 | 145.80 | 146.57 | 143.37 | 143.87 | -1.48% | 3,757,600 |
| 2026-04-28 | 145.44 | 146.07 | 143.75 | 146.03 | +0.18% | 3,726,200 |
| 2026-04-27 | 145.68 | 147.20 | 144.66 | 145.77 | -0.15% | 2,991,000 |
| 2026-04-24 | 144.41 | 146.28 | 144.00 | 145.99 | +0.79% | 5,931,000 |
| 2026-04-23 | 146.20 | 147.37 | 143.59 | 144.84 | -0.64% | 5,138,200 |
| 2026-04-22 | 150.62 | 150.91 | 144.75 | 145.78 | -1.81% | 4,583,000 |
| 2026-04-21 | 151.77 | 158.14 | 146.86 | 148.47 | -1.94% | 7,233,600 |
| 2026-04-20 | 154.02 | 154.93 | 151.02 | 151.40 | -2.04% | 4,672,700 |
| 2026-04-17 | 152.84 | 156.38 | 151.91 | 154.55 | +2.66% | 4,950,500 |
| 2026-04-16 | 151.49 | 152.87 | 150.43 | 150.55 | -0.46% | 2,143,800 |
| 2026-04-15 | 152.00 | 152.68 | 150.09 | 151.24 | -0.86% | 2,837,300 |
| 2026-04-14 | 153.16 | 154.16 | 152.38 | 152.55 | -0.16% | 2,232,900 |
| 2026-04-13 | 149.93 | 152.79 | 148.71 | 152.79 | +1.64% | 2,489,100 |
| 2026-04-10 | 151.22 | 151.50 | 149.70 | 150.32 | -0.12% | 1,826,300 |
| 2026-04-09 | 148.18 | 151.44 | 147.68 | 150.50 | +0.89% | 2,825,800 |
| 2026-04-08 | 148.98 | 150.24 | 147.02 | 149.17 | +3.34% | 4,223,600 |
| 2026-04-07 | 143.83 | 144.70 | 142.64 | 144.35 | -0.10% | 2,887,000 |
| 2026-04-06 | 144.02 | 145.15 | 143.51 | 144.50 | +0.02% | 2,151,000 |
| 2026-04-02 | 142.34 | 146.17 | 142.15 | 144.47 | -0.54% | 1,782,800 |
| 2026-04-01 | 146.02 | 147.28 | 145.17 | 145.25 | +0.01% | 2,419,700 |
| 2026-03-31 | 144.41 | 145.29 | 141.78 | 145.23 | +1.90% | 3,384,900 |
| 2026-03-30 | 143.70 | 143.91 | 141.76 | 142.52 | -0.36% | 2,483,600 |
| 2026-03-27 | 143.69 | 146.19 | 142.66 | 143.04 | -0.66% | 3,428,000 |
| 2026-03-26 | 147.09 | 147.40 | 143.71 | 143.99 | -2.74% | 2,812,100 |
| 2026-03-25 | 148.48 | 149.17 | 146.47 | 148.05 | +0.94% | 2,238,500 |
| 2026-03-24 | 145.03 | 147.80 | 144.90 | 146.67 | +0.08% | 3,036,500 |
| 2026-03-23 | 144.04 | 148.22 | 143.18 | 146.56 | +3.80% | 4,924,500 |
| 2026-03-20 | 141.61 | 143.30 | 139.34 | 141.20 | -1.06% | 6,900,600 |
| 2026-03-19 | 143.43 | 143.97 | 141.12 | 142.71 | -1.63% | 4,275,900 |
| 2026-03-18 | 147.84 | 148.33 | 144.10 | 145.08 | -2.67% | 4,239,600 |
| 2026-03-17 | 151.65 | 151.65 | 148.00 | 149.06 | -0.59% | 4,412,200 |
| 2026-03-16 | 152.59 | 152.75 | 148.13 | 149.95 | -0.67% | 5,104,700 |
| 2026-03-13 | 151.15 | 152.39 | 150.40 | 150.96 | +1.25% | 4,010,700 |
| 2026-03-12 | 152.76 | 153.48 | 148.27 | 149.10 | -3.91% | 5,683,000 |
| 2026-03-11 | 153.88 | 155.39 | 152.91 | 155.17 | -0.05% | 3,551,100 |
| 2026-03-10 | 152.40 | 156.51 | 151.61 | 155.25 | +2.39% | 5,891,100 |
| 2026-03-09 | 151.49 | 152.92 | 147.72 | 151.63 | -1.16% | 6,235,100 |
| 2026-03-06 | 154.11 | 154.12 | 151.76 | 153.41 | -1.79% | 4,938,100 |
| 2026-03-05 | 159.57 | 160.97 | 154.80 | 156.21 | -2.91% | 4,538,000 |
| 2026-03-04 | 159.29 | 161.79 | 158.77 | 160.89 | +1.52% | 3,865,900 |
| 2026-03-03 | 157.52 | 159.64 | 156.84 | 158.48 | -1.85% | 4,050,400 |
| 2026-03-02 | 162.27 | 164.23 | 159.22 | 161.46 | -2.33% | 3,984,400 |
| 2026-02-27 | 165.25 | 166.05 | 162.87 | 165.32 | -0.51% | 5,367,000 |
| 2026-02-26 | 165.88 | 168.16 | 164.41 | 166.17 | +0.38% | 3,474,100 |
| 2026-02-25 | 167.26 | 167.63 | 165.00 | 165.54 | -0.55% | 2,987,900 |
| 2026-02-24 | 165.51 | 168.29 | 165.50 | 166.46 | +0.07% | 2,468,500 |
| 2026-02-23 | 166.70 | 167.44 | 164.31 | 166.34 | -0.43% | 2,922,000 |
| 2026-02-20 | 165.00 | 169.37 | 164.09 | 167.06 | +1.22% | 2,292,400 |
| 2026-02-19 | 164.09 | 165.63 | 163.53 | 165.05 | +0.54% | 3,373,800 |
| 2026-02-18 | 166.84 | 167.20 | 162.51 | 164.17 | -2.06% | 4,211,100 |
| 2026-02-17 | 170.00 | 171.50 | 167.25 | 167.62 | -2.44% | 4,748,900 |
| 2026-02-13 | 174.50 | 174.70 | 170.58 | 171.82 | -1.60% | 3,178,200 |
| 2026-02-12 | 173.39 | 177.41 | 172.40 | 174.61 | +1.02% | 4,525,600 |
| 2026-02-11 | 174.00 | 174.93 | 172.44 | 172.85 | -0.33% | 2,996,900 |
| 2026-02-10 | 170.07 | 173.75 | 169.44 | 173.43 | +1.85% | 3,215,900 |
| 2026-02-09 | 171.64 | 172.60 | 168.75 | 170.28 | -1.37% | 4,694,500 |
| 2026-02-06 | 166.98 | 172.98 | 166.01 | 172.65 | +4.59% | 7,257,700 |
| 2026-02-05 | 163.17 | 165.82 | 161.21 | 165.08 | +0.79% | 3,514,000 |
| 2026-02-04 | 156.00 | 163.82 | 155.81 | 163.79 | +5.21% | 6,514,900 |
| 2026-02-03 | 153.00 | 157.08 | 151.23 | 155.68 | +1.47% | 5,178,800 |
| 2026-02-02 | 153.55 | 153.64 | 150.55 | 153.43 | +0.18% | 5,393,500 |
| 2026-01-30 | 155.67 | 156.73 | 152.00 | 153.16 | -2.06% | 4,738,200 |
| 2026-01-29 | 157.48 | 158.75 | 154.63 | 156.38 | +0.28% | 4,137,000 |
| 2026-01-28 | 157.86 | 159.70 | 155.12 | 155.94 | -1.34% | 4,323,000 |
| 2026-01-27 | 159.65 | 160.92 | 157.92 | 158.05 | -0.92% | 4,661,100 |
| 2026-01-26 | 162.00 | 162.86 | 159.49 | 159.52 | -1.94% | 3,891,000 |
| 2026-01-23 | 159.88 | 164.27 | 159.88 | 162.68 | +1.28% | 4,461,300 |
| 2026-01-22 | 156.56 | 162.50 | 156.20 | 160.63 | +3.05% | 5,559,600 |
| 2026-01-21 | 157.12 | 158.64 | 154.34 | 155.88 | -0.15% | 6,969,100 |
| 2026-01-20 | 159.45 | 163.73 | 153.07 | 156.12 | -6.96% | 11,902,100 |
| 2026-01-16 | 168.81 | 171.43 | 167.00 | 167.80 | -1.93% | 7,328,100 |
| 2026-01-15 | 170.50 | 173.06 | 169.93 | 171.10 | +0.65% | 2,909,200 |
| 2026-01-14 | 169.40 | 170.85 | 168.13 | 169.99 | +0.34% | 3,121,900 |
| 2026-01-13 | 168.00 | 170.40 | 167.79 | 169.42 | +0.88% | 2,827,900 |
| 2026-01-12 | 164.30 | 168.27 | 163.11 | 167.94 | +1.63% | 3,247,700 |
| 2026-01-09 | 165.49 | 166.25 | 163.95 | 165.24 | +0.00% | 2,306,800 |
| 2026-01-08 | 161.77 | 165.79 | 161.05 | 165.24 | +1.43% | 2,526,900 |
| 2026-01-07 | 165.85 | 165.87 | 161.77 | 162.91 | -1.99% | 2,734,400 |
| 2026-01-06 | 162.88 | 166.53 | 161.82 | 166.21 | +1.63% | 2,854,800 |
| 2026-01-05 | 160.98 | 164.40 | 160.80 | 163.55 | +1.07% | 2,894,500 |
| 2026-01-02 | 160.10 | 161.89 | 159.06 | 161.82 | +1.07% | 1,961,200 |
| 2025-12-31 | 161.17 | 161.34 | 160.04 | 160.10 | -0.66% | 1,201,700 |
| 2025-12-30 | 161.48 | 161.68 | 160.64 | 161.17 | -0.34% | 1,293,600 |
| 2025-12-29 | 161.87 | 162.70 | 160.82 | 161.72 | -0.22% | 2,185,100 |
| 2025-12-26 | 160.32 | 162.18 | 160.00 | 162.08 | +1.09% | 1,245,700 |
| 2025-12-24 | 160.11 | 160.68 | 159.07 | 160.34 | +0.12% | 854,400 |
| 2025-12-23 | 159.98 | 160.49 | 158.45 | 160.15 | +0.09% | 1,828,900 |
| 2025-12-22 | 162.18 | 162.64 | 159.07 | 160.00 | -1.21% | 2,334,600 |
| 2025-12-19 | 161.68 | 163.94 | 161.68 | 161.96 | +0.12% | 3,715,700 |
| 2025-12-18 | 163.37 | 164.23 | 161.43 | 161.76 | -0.25% | 2,606,000 |
| 2025-12-17 | 162.19 | 164.23 | 161.01 | 162.17 | -0.63% | 2,638,500 |
| 2025-12-16 | 166.00 | 167.00 | 162.84 | 163.20 | -1.51% | 2,786,500 |
| 2025-12-15 | 169.56 | 170.36 | 165.19 | 165.70 | -1.89% | 2,576,400 |
| 2025-12-12 | 168.47 | 169.84 | 167.80 | 168.90 | +0.18% | 2,423,500 |
| 2025-12-11 | 166.56 | 170.00 | 166.22 | 168.60 | +1.77% | 2,525,200 |
| 2025-12-10 | 164.58 | 166.73 | 163.41 | 165.66 | +0.35% | 3,382,000 |
| 2025-12-09 | 163.40 | 165.74 | 163.40 | 165.09 | +0.69% | 2,335,000 |
| 2025-12-08 | 165.77 | 165.82 | 162.29 | 163.96 | -2.10% | 3,254,000 |
| 2025-12-05 | 169.20 | 169.34 | 165.66 | 167.48 | -1.06% | 3,021,400 |
| 2025-12-04 | 171.90 | 172.01 | 168.74 | 169.27 | -2.21% | 2,860,400 |
| 2025-12-03 | 172.05 | 174.69 | 171.16 | 173.09 | +0.89% | 2,883,300 |
| 2025-12-02 | 170.88 | 171.93 | 169.65 | 171.56 | +0.63% | 1,928,500 |
| 2025-12-01 | 170.68 | 171.98 | 169.61 | 170.48 | -0.91% | 2,244,600 |
| 2025-11-28 | 170.66 | 172.24 | 170.01 | 172.05 | +0.73% | 1,596,300 |
| 2025-11-26 | 171.11 | 172.37 | 170.68 | 170.80 | -0.43% | 2,031,600 |
| 2025-11-25 | 170.29 | 172.16 | 170.22 | 171.54 | +1.17% | 2,605,800 |
| 2025-11-24 | 168.24 | 170.76 | 166.64 | 169.56 | +0.87% | 7,138,100 |
| 2025-11-21 | 165.36 | 169.38 | 165.17 | 168.09 | +2.11% | 3,183,500 |
| 2025-11-20 | 168.73 | 169.75 | 163.96 | 164.61 | -1.18% | 3,303,500 |
| 2025-11-19 | 165.59 | 167.31 | 164.56 | 166.58 | +0.48% | 2,219,100 |
| 2025-11-18 | 163.99 | 166.59 | 163.31 | 165.79 | +0.24% | 2,325,700 |
| 2025-11-17 | 166.91 | 167.82 | 164.97 | 165.39 | -1.31% | 2,908,400 |
| 2025-11-14 | 168.91 | 169.34 | 166.99 | 167.58 | -1.78% | 2,748,800 |
| 2025-11-13 | 170.42 | 172.56 | 169.25 | 170.62 | -0.27% | 3,878,900 |
| 2025-11-12 | 168.66 | 171.78 | 168.66 | 171.08 | +1.43% | 2,694,300 |
| 2025-11-11 | 167.67 | 170.18 | 166.00 | 168.67 | +0.60% | 2,365,800 |
| 2025-11-10 | 165.00 | 169.17 | 163.97 | 167.67 | +1.72% | 2,754,900 |
| 2025-11-07 | 163.91 | 165.28 | 162.66 | 164.84 | +0.60% | 2,506,400 |
| 2025-11-06 | 164.20 | 165.49 | 159.57 | 163.85 | -0.29% | 5,193,100 |
| 2025-11-05 | 160.69 | 164.83 | 160.14 | 164.32 | +2.32% | 2,656,200 |
| 2025-11-04 | 161.82 | 162.23 | 159.35 | 160.59 | -0.99% | 3,520,900 |
| 2025-11-03 | 166.01 | 166.28 | 161.49 | 162.19 | -2.59% | 3,141,200 |
| 2025-10-31 | 165.49 | 167.34 | 165.21 | 166.50 | +0.03% | 2,096,600 |
| 2025-10-30 | 165.01 | 169.26 | 164.60 | 166.45 | +1.11% | 2,143,700 |
| 2025-10-29 | 167.15 | 168.00 | 163.61 | 164.63 | -1.32% | 3,163,400 |
| 2025-10-28 | 168.32 | 168.50 | 166.35 | 166.83 | -0.93% | 2,448,100 |
| 2025-10-27 | 169.98 | 170.63 | 167.40 | 168.40 | -0.06% | 2,922,300 |
| 2025-10-24 | 172.00 | 172.85 | 167.75 | 168.50 | -1.81% | 3,612,300 |
| 2025-10-23 | 167.22 | 171.63 | 166.71 | 171.60 | +2.61% | 4,779,100 |
| 2025-10-22 | 167.16 | 169.18 | 165.53 | 167.23 | +0.35% | 5,275,800 |
| 2025-10-21 | 158.00 | 166.82 | 152.80 | 166.64 | +7.66% | 7,302,200 |
| 2025-10-20 | 153.23 | 156.07 | 153.03 | 154.78 | +1.40% | 4,230,400 |
| 2025-10-17 | 151.45 | 153.07 | 151.27 | 152.64 | +0.81% | 4,494,000 |
| 2025-10-16 | 154.47 | 154.47 | 150.61 | 151.41 | -1.34% | 4,279,200 |
| 2025-10-15 | 153.69 | 155.66 | 152.71 | 153.47 | +0.62% | 2,381,500 |
| 2025-10-14 | 149.27 | 153.71 | 149.27 | 152.53 | +0.95% | 2,604,800 |
| 2025-10-13 | 150.57 | 152.43 | 150.42 | 151.10 | +1.58% | 2,724,800 |
| 2025-10-10 | 153.24 | 154.25 | 148.46 | 148.75 | -2.70% | 3,504,400 |
| 2025-10-09 | 156.10 | 156.60 | 151.37 | 152.88 | -2.00% | 2,512,200 |
| 2025-10-08 | 155.71 | 156.09 | 152.78 | 156.00 | +0.43% | 2,084,200 |
| 2025-10-07 | 156.83 | 157.94 | 155.18 | 155.33 | -0.38% | 1,696,700 |
| 2025-10-06 | 158.70 | 159.21 | 154.63 | 155.93 | -1.72% | 2,421,400 |
| 2025-10-03 | 158.92 | 160.39 | 157.71 | 158.66 | -0.09% | 3,411,600 |
| 2025-10-02 | 157.26 | 159.58 | 156.54 | 158.80 | +1.79% | 2,167,500 |
| 2025-10-01 | 154.45 | 156.54 | 154.26 | 156.00 | +0.53% | 2,297,900 |
| 2025-09-30 | 153.85 | 155.22 | 152.43 | 155.18 | +0.71% | 2,177,100 |
| 2025-09-29 | 153.50 | 154.40 | 152.54 | 154.08 | +0.83% | 2,043,400 |
| 2025-09-26 | 154.02 | 154.50 | 152.37 | 152.81 | -0.14% | 2,104,000 |
| 2025-09-25 | 154.00 | 154.00 | 151.82 | 153.03 | -1.02% | 2,949,300 |
| 2025-09-24 | 156.00 | 156.50 | 154.46 | 154.60 | -1.08% | 1,739,300 |
| 2025-09-23 | 153.84 | 158.14 | 153.84 | 156.29 | +1.58% | 2,254,000 |
| 2025-09-22 | 155.60 | 155.71 | 153.64 | 153.86 | -1.75% | 2,484,800 |
| 2025-09-19 | 155.91 | 157.41 | 154.69 | 156.60 | +0.77% | 6,507,100 |
| 2025-09-18 | 155.15 | 156.92 | 154.31 | 155.40 | +0.15% | 1,795,000 |
| 2025-09-17 | 156.50 | 158.54 | 153.54 | 155.16 | -0.86% | 2,757,300 |
| 2025-09-16 | 156.90 | 157.48 | 153.63 | 156.50 | -0.10% | 2,208,600 |
| 2025-09-15 | 158.00 | 158.38 | 155.25 | 156.66 | -0.77% | 3,219,500 |
| 2025-09-12 | 159.11 | 162.10 | 157.81 | 157.87 | -1.00% | 2,865,100 |
| 2025-09-11 | 153.79 | 159.50 | 153.40 | 159.47 | +3.84% | 3,663,900 |
| 2025-09-10 | 153.16 | 155.21 | 152.46 | 153.57 | +0.32% | 2,811,600 |
| 2025-09-09 | 154.15 | 154.15 | 151.55 | 153.08 | -0.60% | 1,669,200 |
| 2025-09-08 | 154.61 | 154.98 | 152.00 | 154.00 | -0.84% | 2,715,500 |
| 2025-09-05 | 155.80 | 157.56 | 154.28 | 155.30 | -0.14% | 2,053,300 |
| 2025-09-04 | 152.20 | 155.60 | 152.02 | 155.52 | +2.32% | 2,741,200 |
| 2025-09-03 | 153.50 | 154.09 | 150.43 | 152.00 | -1.47% | 3,964,400 |
| 2025-09-02 | 153.95 | 154.49 | 151.70 | 154.27 | -0.81% | 2,745,100 |
| 2025-08-29 | 157.60 | 158.24 | 155.32 | 155.53 | -1.29% | 3,279,100 |
| 2025-08-28 | 157.76 | 158.47 | 156.58 | 157.56 | +0.66% | 2,982,200 |
| 2025-08-27 | 156.04 | 157.22 | 155.75 | 156.53 | -0.03% | 2,155,000 |
| 2025-08-26 | 155.76 | 156.72 | 154.58 | 156.57 | +0.46% | 2,960,600 |
| 2025-08-25 | 157.59 | 157.92 | 155.80 | 155.85 | -1.81% | 1,606,300 |
| 2025-08-22 | 155.75 | 159.11 | 155.00 | 158.72 | +2.81% | 1,958,200 |
| 2025-08-21 | 154.37 | 155.21 | 153.15 | 154.38 | -0.24% | 2,236,900 |
| 2025-08-20 | 154.12 | 155.34 | 153.17 | 154.75 | +0.27% | 3,258,200 |
| 2025-08-19 | 152.84 | 155.72 | 152.05 | 154.34 | +0.97% | 2,146,200 |
| 2025-08-18 | 152.36 | 155.43 | 152.19 | 152.86 | +0.31% | 2,585,500 |
| 2025-08-15 | 157.37 | 157.37 | 151.61 | 152.39 | -2.72% | 3,921,100 |
| 2025-08-14 | 159.60 | 160.07 | 156.63 | 156.65 | -2.22% | 6,344,900 |
| 2025-08-13 | 158.39 | 160.47 | 156.62 | 160.20 | +1.49% | 3,132,000 |
| 2025-08-12 | 155.79 | 158.46 | 155.61 | 157.85 | +1.64% | 2,748,200 |
| 2025-08-11 | 153.75 | 155.61 | 153.16 | 155.31 | +1.31% | 3,354,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.06%). Worst month: Sep (-2.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 3M Company's (MMM) latest close?
182.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is MMM's 52-week high and low?
184.90 high and 139.34 low over the trailing 52 weeks, as of 2026-08-07.
What is 3M Company's strongest and weakest month historically?
Historically, MMM's strongest calendar month has been Jul (average +11.06%) and its weakest Sep (average -2.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.