The closing price for 3M (MMM) last year was $159.38, on December 31. It was up 25.2% for the year. The latest price is $144.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $160.45 | $160.62 | $159.33 | $159.38 | 1,201,700 |
December 30 2025 | $160.76 | $160.96 | $159.92 | $160.45 | 1,293,600 |
December 29 2025 | $161.15 | $161.97 | $160.10 | $161.00 | 2,185,100 |
December 26 2025 | $159.60 | $161.46 | $159.29 | $161.36 | 1,245,700 |
December 24 2025 | $159.39 | $159.96 | $158.36 | $159.62 | 854,400 |
December 23 2025 | $159.27 | $159.77 | $157.74 | $159.43 | 1,828,900 |
December 22 2025 | $161.46 | $161.91 | $158.36 | $159.29 | 2,334,600 |
December 19 2025 | $160.96 | $163.21 | $160.96 | $161.24 | 3,715,700 |
December 18 2025 | $162.64 | $163.50 | $160.71 | $161.04 | 2,606,000 |
December 17 2025 | $161.47 | $163.50 | $160.29 | $161.45 | 2,638,500 |
December 16 2025 | $165.26 | $166.25 | $162.11 | $162.47 | 2,786,500 |
December 15 2025 | $168.80 | $169.60 | $164.45 | $164.96 | 2,576,400 |
December 12 2025 | $167.72 | $169.08 | $167.05 | $168.15 | 2,423,500 |
December 11 2025 | $165.82 | $169.24 | $165.48 | $167.85 | 2,525,200 |
December 10 2025 | $163.84 | $165.99 | $162.68 | $164.92 | 3,382,000 |
December 09 2025 | $162.67 | $165.00 | $162.67 | $164.35 | 2,335,000 |
December 08 2025 | $165.03 | $165.08 | $161.57 | $163.23 | 3,254,000 |
December 05 2025 | $168.44 | $168.58 | $164.92 | $166.73 | 3,021,400 |
December 04 2025 | $171.13 | $171.24 | $167.99 | $168.51 | 2,860,400 |
December 03 2025 | $171.28 | $173.91 | $170.40 | $172.32 | 2,883,300 |
December 02 2025 | $170.12 | $171.16 | $168.89 | $170.79 | 1,928,500 |
December 01 2025 | $169.92 | $171.21 | $168.85 | $169.72 | 2,244,600 |
November 28 2025 | $169.90 | $171.47 | $169.25 | $171.28 | 1,596,300 |
November 26 2025 | $170.35 | $171.60 | $169.92 | $170.04 | 2,031,600 |
November 25 2025 | $169.53 | $171.39 | $169.46 | $170.77 | 2,605,800 |
Daily pricing data for 3M dates back to 1/2/1962, and may be incomplete.