3M Stock Price History
NYSE: MMMHealth CareMedical/Dental InstrumentsUSD
159.96-3.62 (-2.21%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
MMM price history at a glance
The price history for 3M (MMM) on this page begins on December 29, 1969, when the stock closed at $5.73; it most recently closed at $159.96 on October 5, 2026. The highest price in this record is $217.20, reached on January 22, 2018; the latest close is 26.4% below that peak. Across the 56 complete calendar years in the table, MMM finished higher in 34 and lower in 22. Its best year was 2013 (+45.2%) and its worst was 1974 (-43.3%).
Over roughly 57 years the share price changed +2692.3%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, MMM has gained 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $217.20
- Date of high
- Jan 22, 2018
- Low since 1969
- $3.71
- Date of low
- Jul 6, 1970
- 52-week high
- $184.90
- 52-week low
- $139.34
- Last close
- $159.96
MMM returns
1 week
-1.19%
1 month
-2.70%
3 months
+1.55%
6 months
+6.41%
Year to date
-0.09%
1 year
+4.63%
3 years
+115.73%
5 years
+5.15%
MMM price return, excluding dividends.
MMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 159.96 | -1.15% |
| 2025 | 161.82 | +24.60% |
| 2024 | 129.87 | +42.08% |
| 2023 | 91.40 | -8.84% |
| 2022 | 100.27 | -32.49% |
| 2021 | 148.52 | +1.62% |
| 2020 | 146.15 | -2.05% |
| 2019 | 149.21 | -6.73% |
| 2018 | 159.97 | -18.72% |
| 2017 | 196.80 | +31.81% |
| 2016 | 149.31 | +18.54% |
| 2015 | 125.95 | -8.18% |
| 2014 | 137.17 | +18.50% |
| 2013 | 115.76 | +45.17% |
| 2012 | 79.74 | +16.69% |
| 2011 | 68.34 | -5.30% |
| 2010 | 72.16 | +4.39% |
| 2009 | 69.12 | +39.67% |
| 2008 | 49.49 | -27.61% |
| 2007 | 68.36 | +4.91% |
| 2006 | 65.16 | +0.55% |
| 2005 | 64.80 | -5.57% |
| 2004 | 68.62 | -1.56% |
| 2003 | 69.71 | +32.05% |
| 2002 | 52.79 | +7.83% |
| 2001 | 48.95 | -2.82% |
| 2000 | 50.38 | +23.12% |
| 1999 | 40.92 | +37.61% |
| 1998 | 29.73 | -14.82% |
| 1997 | 34.91 | -1.47% |
| 1996 | 35.43 | +27.68% |
| 1995 | 27.75 | +24.36% |
| 1994 | 22.31 | -1.84% |
| 1993 | 22.73 | +8.07% |
| 1992 | 21.03 | +5.92% |
| 1991 | 19.86 | +14.11% |
| 1990 | 17.40 | +4.55% |
| 1989 | 16.64 | +28.43% |
| 1988 | 12.96 | -3.69% |
| 1987 | 13.46 | +9.23% |
| 1986 | 12.32 | +33.19% |
| 1985 | 9.25 | +13.46% |
| 1984 | 8.15 | -5.45% |
| 1983 | 8.62 | +10.00% |
| 1982 | 7.84 | +37.61% |
| 1981 | 5.70 | -8.02% |
| 1980 | 6.19 | +24.74% |
| 1979 | 4.96 | -24.75% |
| 1978 | 6.60 | +30.15% |
| 1977 | 5.07 | -14.35% |
| 1976 | 5.92 | +2.96% |
| 1975 | 5.75 | +24.29% |
| 1974 | 4.62 | -43.27% |
| 1973 | 8.15 | -8.90% |
| 1972 | 8.95 | +26.85% |
| 1971 | 7.05 | +36.36% |
| 1970 | 5.17 | -9.69% |
| 1969* | 5.73 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
MMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 163.27 | 163.59 | 159.88 | 159.96 | -2.21% | |
| 160.89 | 164.23 | 159.93 | 163.58 | +0.90% | |
| 162.54 | 163.73 | 160.96 | 162.12 | -0.93% | |
| 163.58 | 164.30 | 161.50 | 163.64 | +0.28% | |
| 161.34 | 163.56 | 159.92 | 163.19 | +0.80% | |
| 163.50 | 164.71 | 161.12 | 161.89 | -0.69% | |
| 163.70 | 164.75 | 162.32 | 163.02 | -0.69% | |
| 169.19 | 169.50 | 164.08 | 164.15 | -2.58% | |
| 169.80 | 170.98 | 167.25 | 168.49 | -0.58% | |
| 168.28 | 170.62 | 168.03 | 169.48 | -0.04% | |
| 168.56 | 170.73 | 168.13 | 169.55 | +1.21% | |
| 170.23 | 170.75 | 167.26 | 167.52 | -1.63% | |
| 168.45 | 170.43 | 167.82 | 170.30 | +0.59% | |
| 166.40 | 169.32 | 165.00 | 169.30 | +2.62% | |
| 166.69 | 166.77 | 164.84 | 164.97 | -0.55% | |
| 163.80 | 166.05 | 163.23 | 165.89 | +0.72% | |
| 164.84 | 165.46 | 162.87 | 164.71 | +1.27% | |
| 165.57 | 166.29 | 161.37 | 162.65 | -1.23% | |
| 162.32 | 166.25 | 160.68 | 164.67 | +1.64% | |
| 162.48 | 163.38 | 160.27 | 162.02 | -1.79% | |
| 164.36 | 165.37 | 162.55 | 164.97 | +1.30% | |
| 164.45 | 164.45 | 161.30 | 162.86 | -0.94% | |
| 166.00 | 166.81 | 164.03 | 164.40 | -1.86% | |
| 168.17 | 168.56 | 165.71 | 167.52 | -0.62% | |
| 167.87 | 169.59 | 167.55 | 168.56 | +0.15% | |
| 169.74 | 169.75 | 165.80 | 168.31 | -0.26% | |
| 171.00 | 171.26 | 168.08 | 168.75 | -0.88% | |
| 171.96 | 172.43 | 169.52 | 170.24 | -0.93% | |
| 173.50 | 173.65 | 171.66 | 171.83 | -1.44% | |
| 179.66 | 179.84 | 173.57 | 174.34 | -2.51% | |
| 177.77 | 180.00 | 176.91 | 178.83 | -0.65% | |
| 180.50 | 180.67 | 178.54 | 180.00 | +0.35% | |
| 180.33 | 180.80 | 178.61 | 179.37 | +0.20% | |
| 178.88 | 180.35 | 178.23 | 179.01 | +0.03% | |
| 178.02 | 181.03 | 178.02 | 178.96 | +0.49% | |
| 179.25 | 181.97 | 177.90 | 178.09 | -1.42% | |
| 182.01 | 183.43 | 179.90 | 180.66 | -0.15% | |
| 180.60 | 181.66 | 179.01 | 180.94 | +0.41% | |
| 181.70 | 183.23 | 179.66 | 180.21 | -1.34% | |
| 181.94 | 184.25 | 181.36 | 182.65 | 0.00% | |
| 184.18 | 184.69 | 180.49 | 182.65 | -0.61% | |
| 183.77 | 184.40 | 181.39 | 183.78 | +0.35% | |
| 181.94 | 184.38 | 181.76 | 183.13 | +0.60% | |
| 183.36 | 183.50 | 181.01 | 182.04 | -0.47% | |
| 180.22 | 183.54 | 179.17 | 182.90 | +1.21% | |
| 182.03 | 183.50 | 179.46 | 180.71 | -0.75% | |
| 181.09 | 183.38 | 181.09 | 182.08 | +0.35% | |
| 179.17 | 181.67 | 176.60 | 181.45 | +2.38% | |
| 178.00 | 179.44 | 176.13 | 177.23 | +0.54% | |
| 176.50 | 177.14 | 174.93 | 176.28 | +0.12% | |
| 177.61 | 178.42 | 173.96 | 176.07 | -1.06% | |
| 181.12 | 182.20 | 177.55 | 177.95 | -2.48% | |
| 179.60 | 184.90 | 178.98 | 182.48 | +2.38% | |
| 175.16 | 179.29 | 173.52 | 178.23 | +3.25% | |
| 170.31 | 173.35 | 169.46 | 172.62 | +1.79% | |
| 170.99 | 171.99 | 168.32 | 169.59 | -0.69% | |
| 172.05 | 174.65 | 169.73 | 170.76 | 0.00% | |
| 169.09 | 176.16 | 169.00 | 170.76 | +7.32% | |
| 160.42 | 161.68 | 159.01 | 159.11 | -0.46% | |
| 163.67 | 164.23 | 159.73 | 159.84 | -1.19% | |
| 159.88 | 163.35 | 159.12 | 161.77 | +0.77% | |
| 157.65 | 163.02 | 157.00 | 160.53 | +2.52% | |
| 158.77 | 159.77 | 155.92 | 156.58 | -0.71% | |
| 157.22 | 159.40 | 156.76 | 157.70 | +0.11% | |
| 155.53 | 158.41 | 155.40 | 157.52 | +1.40% | |
| 156.44 | 157.31 | 154.60 | 155.34 | +0.41% | |
| 156.00 | 156.49 | 153.56 | 154.70 | -2.09% | |
| 159.81 | 159.90 | 156.43 | 158.01 | -0.72% | |
| 160.42 | 160.45 | 156.05 | 159.15 | -0.80% | |
| 161.36 | 162.00 | 159.61 | 160.44 | +0.30% | |
| 162.11 | 163.00 | 159.22 | 159.96 | -1.20% | |
| 163.69 | 165.25 | 160.91 | 161.91 | -0.32% | |
| 164.21 | 165.59 | 161.76 | 162.43 | -0.96% | |
| 167.16 | 167.80 | 163.37 | 164.01 | -2.36% | |
| 167.17 | 169.76 | 166.62 | 167.97 | +1.24% | |
| 162.45 | 168.43 | 161.58 | 165.91 | +2.51% | |
| 162.03 | 164.17 | 161.00 | 161.84 | -0.85% | |
| 161.03 | 163.56 | 160.52 | 163.22 | +1.63% | |
| 161.61 | 162.22 | 159.91 | 160.60 | +0.86% | |
| 161.50 | 164.30 | 158.87 | 159.23 | -1.48% | |
| 159.63 | 163.15 | 158.42 | 161.63 | +2.15% | |
| 161.41 | 162.40 | 157.21 | 158.23 | -0.06% | |
| 159.87 | 159.99 | 156.27 | 158.32 | +0.26% | |
| 158.48 | 159.61 | 155.14 | 157.91 | +0.68% | |
| 154.36 | 163.01 | 151.72 | 156.85 | +0.29% | |
| 154.28 | 157.93 | 153.66 | 156.39 | +1.65% | |
| 152.80 | 156.08 | 152.25 | 153.85 | +0.06% | |
| 153.59 | 154.64 | 152.69 | 153.76 | +0.65% | |
| 153.25 | 154.32 | 152.43 | 152.77 | +0.74% | |
| 152.66 | 153.85 | 151.51 | 151.65 | -0.82% | |
| 150.18 | 153.16 | 149.18 | 152.90 | +1.31% | |
| 150.33 | 151.06 | 148.40 | 150.93 | -1.44% | |
| 152.50 | 154.42 | 151.78 | 153.13 | +0.18% | |
| 153.94 | 154.29 | 151.24 | 152.85 | -1.50% | |
| 154.71 | 156.69 | 154.65 | 155.17 | +0.74% | |
| 153.12 | 154.59 | 152.05 | 154.03 | +1.04% | |
| 152.90 | 153.46 | 151.70 | 152.44 | +0.55% | |
| 148.77 | 152.92 | 147.32 | 151.60 | +1.22% | |
| 149.80 | 150.87 | 147.55 | 149.78 | +0.28% | |
| 151.36 | 151.36 | 148.36 | 149.36 | -2.08% | |
| 146.60 | 152.69 | 146.50 | 152.53 | +4.32% | |
| 144.38 | 146.86 | 144.38 | 146.22 | +0.76% | |
| 148.04 | 148.06 | 144.68 | 145.12 | -1.35% | |
| 147.01 | 149.76 | 146.02 | 147.10 | +2.72% | |
| 143.62 | 144.60 | 142.02 | 143.21 | -0.09% | |
| 143.50 | 144.81 | 142.88 | 143.34 | +0.03% | |
| 144.72 | 145.30 | 142.80 | 143.29 | -0.32% | |
| 146.43 | 146.94 | 143.47 | 143.75 | -1.90% | |
| 144.99 | 148.32 | 144.48 | 146.54 | +2.60% | |
| 142.40 | 144.29 | 142.32 | 142.82 | +0.89% | |
| 141.86 | 144.25 | 141.39 | 141.56 | -0.66% | |
| 147.28 | 147.32 | 142.20 | 142.50 | -2.74% | |
| 144.00 | 146.90 | 143.83 | 146.52 | +1.84% | |
| 145.80 | 146.57 | 143.37 | 143.87 | -1.48% | |
| 145.44 | 146.07 | 143.75 | 146.03 | +0.18% | |
| 145.68 | 147.20 | 144.66 | 145.77 | -0.15% | |
| 144.41 | 146.28 | 144.00 | 145.99 | +0.79% | |
| 146.20 | 147.37 | 143.59 | 144.84 | -0.64% | |
| 150.62 | 150.91 | 144.75 | 145.78 | -1.81% | |
| 151.77 | 158.14 | 146.86 | 148.47 | -1.94% | |
| 154.02 | 154.93 | 151.02 | 151.40 | -2.04% | |
| 152.84 | 156.38 | 151.91 | 154.55 | +2.66% | |
| 151.49 | 152.87 | 150.43 | 150.55 | -0.46% | |
| 152.00 | 152.68 | 150.09 | 151.24 | -0.86% | |
| 153.16 | 154.16 | 152.38 | 152.55 | -0.16% | |
| 149.93 | 152.79 | 148.71 | 152.79 | +1.64% | |
| 151.22 | 151.50 | 149.70 | 150.32 | -0.12% | |
| 148.18 | 151.44 | 147.68 | 150.50 | +0.89% | |
| 148.98 | 150.24 | 147.02 | 149.17 | +3.34% | |
| 143.83 | 144.70 | 142.64 | 144.35 | -0.10% | |
| 144.02 | 145.15 | 143.51 | 144.50 | +0.02% | |
| 142.34 | 146.17 | 142.15 | 144.47 | -0.54% | |
| 146.02 | 147.28 | 145.17 | 145.25 | +0.01% | |
| 144.41 | 145.29 | 141.78 | 145.23 | +1.90% | |
| 143.70 | 143.91 | 141.76 | 142.52 | -0.36% | |
| 143.69 | 146.19 | 142.66 | 143.04 | -0.66% | |
| 147.09 | 147.40 | 143.71 | 143.99 | -2.74% | |
| 148.48 | 149.17 | 146.47 | 148.05 | +0.94% | |
| 145.03 | 147.80 | 144.90 | 146.67 | +0.08% | |
| 144.04 | 148.22 | 143.18 | 146.56 | +3.80% | |
| 141.61 | 143.30 | 139.34 | 141.20 | -1.06% | |
| 143.43 | 143.97 | 141.12 | 142.71 | -1.63% | |
| 147.84 | 148.33 | 144.10 | 145.08 | -2.67% | |
| 151.65 | 151.65 | 148.00 | 149.06 | -0.59% | |
| 152.59 | 152.75 | 148.13 | 149.95 | -0.67% | |
| 151.15 | 152.39 | 150.40 | 150.96 | +1.25% | |
| 152.76 | 153.48 | 148.27 | 149.10 | -3.91% | |
| 153.88 | 155.39 | 152.91 | 155.17 | -0.05% | |
| 152.40 | 156.51 | 151.61 | 155.25 | +2.39% | |
| 151.49 | 152.92 | 147.72 | 151.63 | -1.16% | |
| 154.11 | 154.12 | 151.76 | 153.41 | -1.79% | |
| 159.57 | 160.97 | 154.80 | 156.21 | -2.91% | |
| 159.29 | 161.79 | 158.77 | 160.89 | +1.52% | |
| 157.52 | 159.64 | 156.84 | 158.48 | -1.85% | |
| 162.27 | 164.23 | 159.22 | 161.46 | -2.33% | |
| 165.25 | 166.05 | 162.87 | 165.32 | -0.51% | |
| 165.88 | 168.16 | 164.41 | 166.17 | +0.38% | |
| 167.26 | 167.63 | 165.00 | 165.54 | -0.55% | |
| 165.51 | 168.29 | 165.50 | 166.46 | +0.07% | |
| 166.70 | 167.44 | 164.31 | 166.34 | -0.43% | |
| 165.00 | 169.37 | 164.09 | 167.06 | +1.22% | |
| 164.09 | 165.63 | 163.53 | 165.05 | +0.54% | |
| 166.84 | 167.20 | 162.51 | 164.17 | -2.06% | |
| 170.00 | 171.50 | 167.25 | 167.62 | -2.44% | |
| 174.50 | 174.70 | 170.58 | 171.82 | -1.60% | |
| 173.39 | 177.41 | 172.40 | 174.61 | +1.02% | |
| 174.00 | 174.93 | 172.44 | 172.85 | -0.33% | |
| 170.07 | 173.75 | 169.44 | 173.43 | +1.85% | |
| 171.64 | 172.60 | 168.75 | 170.28 | -1.37% | |
| 166.98 | 172.98 | 166.01 | 172.65 | +4.59% | |
| 163.17 | 165.82 | 161.21 | 165.08 | +0.79% | |
| 156.00 | 163.82 | 155.81 | 163.79 | +5.21% | |
| 153.00 | 157.08 | 151.23 | 155.68 | +1.47% | |
| 153.55 | 153.64 | 150.55 | 153.43 | +0.18% | |
| 155.67 | 156.73 | 152.00 | 153.16 | -2.06% | |
| 157.48 | 158.75 | 154.63 | 156.38 | +0.28% | |
| 157.86 | 159.70 | 155.12 | 155.94 | -1.34% | |
| 159.65 | 160.92 | 157.92 | 158.05 | -0.92% | |
| 162.00 | 162.86 | 159.49 | 159.52 | -1.94% | |
| 159.88 | 164.27 | 159.88 | 162.68 | +1.28% | |
| 156.56 | 162.50 | 156.20 | 160.63 | +3.05% | |
| 157.12 | 158.64 | 154.34 | 155.88 | -0.15% | |
| 159.45 | 163.73 | 153.07 | 156.12 | -6.96% | |
| 168.81 | 171.43 | 167.00 | 167.80 | -1.93% | |
| 170.50 | 173.06 | 169.93 | 171.10 | +0.65% | |
| 169.40 | 170.85 | 168.13 | 169.99 | +0.34% | |
| 168.00 | 170.40 | 167.79 | 169.42 | +0.88% | |
| 164.30 | 168.27 | 163.11 | 167.94 | +1.63% | |
| 165.49 | 166.25 | 163.95 | 165.24 | 0.00% | |
| 161.77 | 165.79 | 161.05 | 165.24 | +1.43% | |
| 165.85 | 165.87 | 161.77 | 162.91 | -1.99% | |
| 162.88 | 166.53 | 161.82 | 166.21 | +1.63% | |
| 160.98 | 164.40 | 160.80 | 163.55 | +1.07% | |
| 160.10 | 161.89 | 159.06 | 161.82 | +1.07% | |
| 161.17 | 161.34 | 160.04 | 160.10 | -0.66% | |
| 161.48 | 161.68 | 160.64 | 161.17 | -0.34% | |
| 161.87 | 162.70 | 160.82 | 161.72 | -0.22% | |
| 160.32 | 162.18 | 160.00 | 162.08 | +1.09% | |
| 160.11 | 160.68 | 159.07 | 160.34 | +0.12% | |
| 159.98 | 160.49 | 158.45 | 160.15 | +0.09% | |
| 162.18 | 162.64 | 159.07 | 160.00 | -1.21% | |
| 161.68 | 163.94 | 161.68 | 161.96 | +0.12% | |
| 163.37 | 164.23 | 161.43 | 161.76 | -0.25% | |
| 162.19 | 164.23 | 161.01 | 162.17 | -0.63% | |
| 166.00 | 167.00 | 162.84 | 163.20 | -1.51% | |
| 169.56 | 170.36 | 165.19 | 165.70 | -1.89% | |
| 168.47 | 169.84 | 167.80 | 168.90 | +0.18% | |
| 166.56 | 170.00 | 166.22 | 168.60 | +1.77% | |
| 164.58 | 166.73 | 163.41 | 165.66 | +0.35% | |
| 163.40 | 165.74 | 163.40 | 165.09 | +0.69% | |
| 165.77 | 165.82 | 162.29 | 163.96 | -2.10% | |
| 169.20 | 169.34 | 165.66 | 167.48 | -1.06% | |
| 171.90 | 172.01 | 168.74 | 169.27 | -2.21% | |
| 172.05 | 174.69 | 171.16 | 173.09 | +0.89% | |
| 170.88 | 171.93 | 169.65 | 171.56 | +0.63% | |
| 170.68 | 171.98 | 169.61 | 170.48 | -0.91% | |
| 170.66 | 172.24 | 170.01 | 172.05 | +0.73% | |
| 171.11 | 172.37 | 170.68 | 170.80 | -0.43% | |
| 170.29 | 172.16 | 170.22 | 171.54 | +1.17% | |
| 168.24 | 170.76 | 166.64 | 169.56 | +0.87% | |
| 165.36 | 169.38 | 165.17 | 168.09 | +2.11% | |
| 168.73 | 169.75 | 163.96 | 164.61 | -1.18% | |
| 165.59 | 167.31 | 164.56 | 166.58 | +0.48% | |
| 163.99 | 166.59 | 163.31 | 165.79 | +0.24% | |
| 166.91 | 167.82 | 164.97 | 165.39 | -1.31% | |
| 168.91 | 169.34 | 166.99 | 167.58 | -1.78% | |
| 170.42 | 172.56 | 169.25 | 170.62 | -0.27% | |
| 168.66 | 171.78 | 168.66 | 171.08 | +1.43% | |
| 167.67 | 170.18 | 166.00 | 168.67 | +0.60% | |
| 165.00 | 169.17 | 163.97 | 167.67 | +1.72% | |
| 163.91 | 165.28 | 162.66 | 164.84 | +0.60% | |
| 164.20 | 165.49 | 159.57 | 163.85 | -0.29% | |
| 160.69 | 164.83 | 160.14 | 164.32 | +2.32% | |
| 161.82 | 162.23 | 159.35 | 160.59 | -0.99% | |
| 166.01 | 166.28 | 161.49 | 162.19 | -2.59% | |
| 165.49 | 167.34 | 165.21 | 166.50 | +0.03% | |
| 165.01 | 169.26 | 164.60 | 166.45 | +1.11% | |
| 167.15 | 168.00 | 163.61 | 164.63 | -1.32% | |
| 168.32 | 168.50 | 166.35 | 166.83 | -0.93% | |
| 169.98 | 170.63 | 167.40 | 168.40 | -0.06% | |
| 172.00 | 172.85 | 167.75 | 168.50 | -1.81% | |
| 167.22 | 171.63 | 166.71 | 171.60 | +2.61% | |
| 167.16 | 169.18 | 165.53 | 167.23 | +0.35% | |
| 158.00 | 166.82 | 152.80 | 166.64 | +7.66% | |
| 153.23 | 156.07 | 153.03 | 154.78 | +1.40% | |
| 151.45 | 153.07 | 151.27 | 152.64 | +0.81% | |
| 154.47 | 154.47 | 150.61 | 151.41 | -1.34% | |
| 153.69 | 155.66 | 152.71 | 153.47 | +0.62% | |
| 149.27 | 153.71 | 149.27 | 152.53 | +0.95% | |
| 150.57 | 152.43 | 150.42 | 151.10 | +1.58% | |
| 153.24 | 154.25 | 148.46 | 148.75 | -2.70% | |
| 156.10 | 156.60 | 151.37 | 152.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMM chart for longer ranges.