3M Company (MMM) Historical Stock Data
167.48 ↓1.79 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMM is down -0.03% a day on average. There have been 16 days where 3M Company closed green and 14 days where MMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 169.20 | 167.48 | ↓$1.72 (-1.02%) | 165.66 | 169.34 | 2.45M |
| 2025-12-04 | 171.90 | 169.27 | ↓$2.63 (-1.53%) | 168.74 | 172.00 | 2.10M |
| 2025-12-03 | 172.05 | 173.09 | ↑$1.04 (0.60%) | 171.16 | 174.66 | 2.24M |
| 2025-12-02 | 170.88 | 171.56 | ↑$0.68 (0.40%) | 169.67 | 171.93 | 1.41M |
| 2025-12-01 | 170.68 | 170.48 | ↓$0.20 (-0.12%) | 169.61 | 171.98 | 2.09M |
| 2025-11-28 | 170.66 | 172.05 | ↑$1.40 (0.82%) | 170.01 | 172.24 | 1.60M |
| 2025-11-26 | 171.11 | 170.80 | ↓$0.31 (-0.18%) | 170.68 | 172.36 | 1.87M |
| 2025-11-25 | 170.29 | 171.54 | ↑$1.25 (0.73%) | 170.22 | 172.16 | 2.61M |
| 2025-11-24 | 168.24 | 169.56 | ↑$1.32 (0.78%) | 166.68 | 170.76 | 2.91M |
| 2025-11-21 | 165.36 | 168.09 | ↑$2.73 (1.65%) | 165.17 | 169.38 | 3.17M |
| 2025-11-20 | 168.73 | 164.61 | ↓$4.12 (-2.44%) | 163.96 | 169.75 | 2.35M |
| 2025-11-19 | 165.59 | 166.58 | ↑$0.99 (0.60%) | 164.56 | 167.31 | 2.11M |
| 2025-11-18 | 163.99 | 165.79 | ↑$1.80 (1.10%) | 163.37 | 166.59 | 1.82M |
| 2025-11-17 | 166.91 | 165.39 | ↓$1.52 (-0.91%) | 164.97 | 167.82 | 2.38M |
| 2025-11-14 | 168.91 | 167.58 | ↓$1.33 (-0.79%) | 166.99 | 169.30 | 2.75M |
| 2025-11-13 | 170.42 | 170.62 | ↑$0.20 (0.12%) | 169.26 | 172.51 | 2.95M |
| 2025-11-12 | 168.66 | 171.08 | ↑$2.42 (1.43%) | 168.66 | 171.78 | 2.06M |
| 2025-11-11 | 167.67 | 168.67 | ↑$1.00 (0.60%) | 166.00 | 170.18 | 2.37M |
| 2025-11-10 | 165.00 | 167.67 | ↑$2.67 (1.62%) | 163.97 | 169.17 | 2.26M |
| 2025-11-07 | 163.91 | 164.84 | ↑$0.93 (0.57%) | 162.66 | 165.24 | 2.40M |
| 2025-11-06 | 164.20 | 163.85 | ↓$0.35 (-0.21%) | 162.93 | 165.46 | 2.91M |
| 2025-11-05 | 160.69 | 164.32 | ↑$3.63 (2.26%) | 160.14 | 164.82 | 2.66M |
| 2025-11-04 | 161.82 | 160.59 | ↓$1.23 (-0.76%) | 159.35 | 162.23 | 2.27M |
| 2025-11-03 | 166.01 | 162.19 | ↓$3.82 (-2.30%) | 161.49 | 166.28 | 2.62M |
| 2025-10-31 | 165.49 | 166.50 | ↑$1.01 (0.61%) | 165.21 | 167.34 | 1.50M |
| 2025-10-30 | 165.01 | 166.45 | ↑$1.44 (0.87%) | 164.65 | 169.26 | 2.14M |
| 2025-10-29 | 167.15 | 164.63 | ↓$2.52 (-1.51%) | 163.61 | 167.99 | 2.46M |
| 2025-10-28 | 168.32 | 166.83 | ↓$1.49 (-0.89%) | 166.35 | 168.50 | 2.34M |
| 2025-10-27 | 169.98 | 168.40 | ↓$1.58 (-0.93%) | 167.40 | 170.63 | 2.92M |
| 2025-10-24 | 172.00 | 168.50 | ↓$3.50 (-2.03%) | 167.75 | 172.85 | 3.61M |
Create an account or log in to view more rows.
$MMM keep it going
$MMM soon
$MMM HODL!!!
$MMM the greatest stock of all time
will not bow to the shorts
oh yeah
$MMM i hate money so im buying
$MMM oversold
$MMM all in
$MMM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MMM fuck all u greedy bulls
$MMM market starting to dump