The closing price for 3M (MMM) last year was $158.56, on December 31. It was up 25.2% for the year. The latest price is $163.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $159.62 | $159.79 | $158.51 | $158.56 | 1,201,700 |
December 30 2025 | $159.93 | $160.13 | $159.10 | $159.62 | 1,293,600 |
December 29 2025 | $160.32 | $161.14 | $159.28 | $160.17 | 2,185,100 |
December 26 2025 | $158.78 | $160.62 | $158.47 | $160.53 | 1,245,700 |
December 24 2025 | $158.57 | $159.14 | $157.54 | $158.80 | 854,400 |
December 23 2025 | $158.45 | $158.95 | $156.93 | $158.61 | 1,828,900 |
December 22 2025 | $160.62 | $161.08 | $157.54 | $158.47 | 2,334,600 |
December 19 2025 | $160.13 | $162.37 | $160.13 | $160.41 | 3,715,700 |
December 18 2025 | $161.80 | $162.66 | $159.88 | $160.21 | 2,606,000 |
December 17 2025 | $160.63 | $162.66 | $159.47 | $160.61 | 2,638,500 |
December 16 2025 | $164.41 | $165.40 | $161.28 | $161.64 | 2,786,500 |
December 15 2025 | $167.93 | $168.73 | $163.61 | $164.11 | 2,576,400 |
December 12 2025 | $166.85 | $168.21 | $166.19 | $167.28 | 2,423,500 |
December 11 2025 | $164.96 | $168.37 | $164.63 | $166.98 | 2,525,200 |
December 10 2025 | $163.00 | $165.13 | $161.84 | $164.07 | 3,382,000 |
December 09 2025 | $161.83 | $164.15 | $161.83 | $163.51 | 2,335,000 |
December 08 2025 | $164.18 | $164.23 | $160.73 | $162.39 | 3,254,000 |
December 05 2025 | $167.58 | $167.72 | $164.07 | $165.87 | 3,021,400 |
December 04 2025 | $170.25 | $170.36 | $167.12 | $167.65 | 2,860,400 |
December 03 2025 | $170.40 | $173.01 | $169.52 | $171.43 | 2,883,300 |
December 02 2025 | $169.24 | $170.28 | $168.02 | $169.91 | 1,928,500 |
December 01 2025 | $169.04 | $170.33 | $167.98 | $168.85 | 2,244,600 |
November 28 2025 | $169.02 | $170.59 | $168.38 | $170.40 | 1,596,300 |
November 26 2025 | $169.47 | $170.72 | $169.04 | $169.16 | 2,031,600 |
November 25 2025 | $168.66 | $170.51 | $168.59 | $169.90 | 2,605,800 |
Daily pricing data for 3M dates back to 1/2/1962, and may be incomplete.