3M Co (MMM) stock
MMMNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 13/3041% above fair value
$174.34−3.02 (-1.70%)
Close on Oct 30, 2026Market cap $89.91BP/E 31.0Yield 1.67%
Price history
3M share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$174.34
-1.70% on the day
52-week range
$139.34 – $184.90
-5.7% from the high
Change over 52 weeks
+4.7%
From $166.45 on Oct 30, 2025
Average volume
3.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $178.00 | $178.79 | $173.28 | $174.34 | -1.70% | 3,010,148 |
| Oct 29, 2026 | $175.00 | $177.63 | $174.25 | $177.36 | +2.64% | 2,502,288 |
| Oct 28, 2026 | $172.67 | $173.29 | $171.46 | $172.80 | +0.71% | 3,367,335 |
| Oct 27, 2026 | $173.06 | $173.06 | $170.67 | $171.58 | -0.70% | 2,708,008 |
| Oct 26, 2026 | $175.00 | $175.56 | $172.00 | $172.79 | -0.39% | 3,350,608 |
| Oct 23, 2026 | $174.49 | $175.28 | $170.87 | $173.46 | -1.20% | 3,890,013 |
| Oct 22, 2026 | $174.95 | $176.18 | $173.07 | $175.56 | +0.47% | 5,953,737 |
| Oct 21, 2026 | $172.00 | $174.77 | $167.71 | $174.74 | +1.97% | 5,631,686 |
| Oct 20, 2026 | $163.00 | $172.95 | $162.13 | $171.37 | +5.78% | 7,682,198 |
| Oct 19, 2026 | $164.85 | $164.85 | $161.95 | $162.01 | -1.66% | 3,708,697 |
| Oct 16, 2026 | $165.64 | $167.95 | $163.50 | $164.75 | -0.35% | 2,556,746 |
| Oct 15, 2026 | $165.94 | $167.03 | $164.64 | $165.33 | +0.53% | 3,568,581 |
| Oct 14, 2026 | $162.37 | $164.56 | $162.15 | $164.46 | +1.04% | 2,699,096 |
| Oct 13, 2026 | $161.18 | $162.96 | $159.53 | $162.77 | +1.17% | 2,547,228 |
| Oct 12, 2026 | $159.50 | $162.56 | $159.21 | $160.89 | +0.58% | 2,416,008 |
| Oct 9, 2026 | $163.27 | $163.59 | $159.88 | $159.96 | -2.21% | 2,372,300 |
| Oct 8, 2026 | $160.89 | $164.23 | $159.93 | $163.58 | +0.90% | 2,332,340 |
| Oct 7, 2026 | $162.54 | $163.73 | $160.96 | $162.12 | -0.93% | 3,205,762 |
| Oct 6, 2026 | $163.58 | $164.30 | $161.50 | $163.64 | +0.28% | 2,412,509 |
| Oct 5, 2026 | $161.34 | $163.56 | $159.92 | $163.19 | +0.80% | 2,338,451 |
| Oct 2, 2026 | $163.50 | $164.71 | $161.12 | $161.89 | -0.69% | 3,026,392 |
| Oct 1, 2026 | $163.70 | $164.75 | $162.32 | $163.02 | -0.69% | 3,210,722 |
| Sep 30, 2026 | $169.19 | $169.50 | $164.08 | $164.15 | -2.58% | 3,936,288 |
| Sep 29, 2026 | $169.80 | $170.98 | $167.25 | $168.49 | -0.58% | 2,902,790 |
| Sep 28, 2026 | $168.28 | $170.62 | $168.03 | $169.48 | -0.04% | 3,800,202 |
| Sep 25, 2026 | $168.56 | $170.73 | $168.13 | $169.55 | +1.21% | 2,516,243 |
| Sep 24, 2026 | $170.23 | $170.75 | $167.26 | $167.52 | -1.63% | 2,431,010 |
| Sep 23, 2026 | $168.45 | $170.43 | $167.82 | $170.30 | +0.59% | 2,787,373 |
| Sep 22, 2026 | $166.40 | $169.32 | $165.00 | $169.30 | +2.62% | 3,260,870 |
| Sep 21, 2026 | $166.69 | $166.77 | $164.84 | $164.97 | -0.55% | 2,381,035 |
| Sep 18, 2026 | $163.80 | $166.05 | $163.23 | $165.89 | +0.72% | 4,556,072 |
| Sep 17, 2026 | $164.84 | $165.46 | $162.87 | $164.71 | +1.27% | 2,401,310 |
| Sep 16, 2026 | $165.57 | $166.29 | $161.37 | $162.65 | -1.23% | 2,887,190 |
| Sep 15, 2026 | $162.32 | $166.25 | $160.68 | $164.67 | +1.64% | 4,175,028 |
| Sep 14, 2026 | $162.48 | $163.38 | $160.27 | $162.02 | -1.79% | 3,001,061 |
| Sep 11, 2026 | $164.36 | $165.37 | $162.55 | $164.97 | +1.30% | 3,286,005 |
| Sep 10, 2026 | $164.45 | $164.45 | $161.30 | $162.86 | -0.94% | 2,909,289 |
| Sep 9, 2026 | $166.00 | $166.81 | $164.03 | $164.40 | -1.86% | 3,288,826 |
| Sep 8, 2026 | $168.17 | $168.56 | $165.71 | $167.52 | -0.62% | 2,179,681 |
| Sep 4, 2026 | $167.87 | $169.59 | $167.55 | $168.56 | +0.15% | 2,175,370 |
| Sep 3, 2026 | $169.74 | $169.75 | $165.80 | $168.31 | -0.26% | 3,005,866 |
| Sep 2, 2026 | $171.00 | $171.26 | $168.08 | $168.75 | -0.88% | 2,175,226 |
| Sep 1, 2026 | $171.96 | $172.43 | $169.52 | $170.24 | -0.93% | 3,340,373 |
| Aug 31, 2026 | $173.50 | $173.65 | $171.66 | $171.83 | -1.44% | 2,362,637 |
| Aug 28, 2026 | $179.66 | $179.84 | $173.57 | $174.34 | -2.51% | 2,336,679 |
| Aug 27, 2026 | $177.77 | $180.00 | $176.91 | $178.83 | -0.65% | 2,395,416 |
| Aug 26, 2026 | $180.50 | $180.67 | $178.54 | $180.00 | +0.35% | 2,673,770 |
| Aug 25, 2026 | $180.33 | $180.80 | $178.61 | $179.37 | +0.20% | 2,316,966 |
| Aug 24, 2026 | $178.88 | $180.35 | $178.23 | $179.01 | +0.03% | 2,088,187 |
| Aug 21, 2026 | $178.02 | $181.03 | $178.02 | $178.96 | +0.49% | 2,588,438 |
| Aug 20, 2026 | $179.25 | $181.97 | $177.90 | $178.09 | -1.42% | 3,499,959 |
| Aug 19, 2026 | $182.01 | $183.43 | $179.90 | $180.66 | -0.15% | 2,765,533 |
| Aug 18, 2026 | $180.60 | $181.66 | $179.01 | $180.94 | +0.41% | 2,318,466 |
| Aug 17, 2026 | $181.70 | $183.23 | $179.66 | $180.21 | -1.34% | 3,873,969 |
| Aug 14, 2026 | $181.94 | $184.25 | $181.36 | $182.65 | 0.00% | 2,644,829 |
| Aug 13, 2026 | $184.18 | $184.69 | $180.49 | $182.65 | -0.61% | 2,853,061 |
| Aug 12, 2026 | $183.77 | $184.40 | $181.39 | $183.78 | +0.35% | 2,647,549 |
| Aug 11, 2026 | $181.94 | $184.38 | $181.76 | $183.13 | +0.60% | 2,335,904 |
| Aug 10, 2026 | $183.36 | $183.50 | $181.01 | $182.04 | -0.47% | 1,942,621 |
| Aug 7, 2026 | $180.22 | $183.54 | $179.17 | $182.90 | +1.21% | 2,430,438 |
| Aug 6, 2026 | $182.03 | $183.50 | $179.46 | $180.71 | -0.75% | 2,547,224 |
| Aug 5, 2026 | $181.09 | $183.38 | $181.09 | $182.08 | +0.35% | 2,728,592 |
| Aug 4, 2026 | $179.17 | $181.67 | $176.60 | $181.45 | +2.38% | 2,980,401 |
| Aug 3, 2026 | $178.00 | $179.44 | $176.13 | $177.23 | +0.54% | 2,749,527 |
| Jul 31, 2026 | $176.50 | $177.14 | $174.93 | $176.28 | +0.12% | 2,676,824 |
| Jul 30, 2026 | $177.61 | $178.42 | $173.96 | $176.07 | -1.06% | 2,812,179 |
| Jul 29, 2026 | $181.12 | $182.20 | $177.55 | $177.95 | -2.48% | 4,823,497 |
| Jul 28, 2026 | $179.60 | $184.90 | $178.98 | $182.48 | +2.38% | 5,503,802 |
| Jul 27, 2026 | $175.16 | $179.29 | $173.52 | $178.23 | +3.25% | 4,829,420 |
| Jul 24, 2026 | $170.31 | $173.35 | $169.46 | $172.62 | +1.79% | 4,101,454 |
| Jul 23, 2026 | $170.99 | $171.99 | $168.32 | $169.59 | -0.69% | 4,737,084 |
| Jul 22, 2026 | $172.05 | $174.65 | $169.73 | $170.76 | 0.00% | 4,593,817 |
| Jul 21, 2026 | $169.09 | $176.16 | $169.00 | $170.76 | +7.32% | 11,003,520 |
| Jul 20, 2026 | $160.42 | $161.68 | $159.01 | $159.11 | -0.46% | 4,063,856 |
| Jul 17, 2026 | $163.67 | $164.23 | $159.73 | $159.84 | -1.19% | 2,922,987 |
| Jul 16, 2026 | $159.88 | $163.35 | $159.12 | $161.77 | +0.77% | 3,482,447 |
| Jul 15, 2026 | $157.65 | $163.02 | $157.00 | $160.53 | +2.52% | 3,287,084 |
| Jul 14, 2026 | $158.77 | $159.77 | $155.92 | $156.58 | -0.71% | 3,579,269 |
| Jul 13, 2026 | $157.22 | $159.40 | $156.76 | $157.70 | +0.11% | 1,726,417 |
| Jul 10, 2026 | $155.53 | $158.41 | $155.40 | $157.52 | +1.40% | 1,945,321 |
| Jul 9, 2026 | $156.44 | $157.31 | $154.60 | $155.34 | +0.41% | 3,830,021 |
| Jul 8, 2026 | $156.00 | $156.49 | $153.56 | $154.70 | -2.09% | 2,311,310 |
| Jul 7, 2026 | $159.81 | $159.90 | $156.43 | $158.01 | -0.72% | 1,839,595 |
| Jul 6, 2026 | $160.42 | $160.45 | $156.05 | $159.15 | -0.80% | 2,180,319 |
| Jul 2, 2026 | $161.36 | $162.00 | $159.61 | $160.44 | +0.30% | 1,837,673 |
| Jul 1, 2026 | $162.11 | $163.00 | $159.22 | $159.96 | -1.20% | 2,662,176 |
| Jun 30, 2026 | $163.69 | $165.25 | $160.91 | $161.91 | -0.32% | 4,024,629 |
| Jun 29, 2026 | $164.21 | $165.59 | $161.76 | $162.43 | -0.96% | 5,260,365 |
| Jun 26, 2026 | $167.16 | $167.80 | $163.37 | $164.01 | -2.36% | 6,334,093 |
| Jun 25, 2026 | $167.17 | $169.76 | $166.62 | $167.97 | +1.24% | 2,381,833 |
| Jun 24, 2026 | $162.45 | $168.43 | $161.58 | $165.91 | +2.51% | 4,555,993 |
| Jun 23, 2026 | $162.03 | $164.17 | $161.00 | $161.84 | -0.85% | 2,816,252 |
| Jun 22, 2026 | $161.03 | $163.56 | $160.52 | $163.22 | +1.63% | 2,642,370 |
| Jun 18, 2026 | $161.61 | $162.22 | $159.91 | $160.60 | +0.86% | 6,934,632 |
| Jun 17, 2026 | $161.50 | $164.30 | $158.87 | $159.23 | -1.48% | 3,781,599 |
| Jun 16, 2026 | $159.63 | $163.15 | $158.42 | $161.63 | +2.15% | 3,430,510 |
| Jun 15, 2026 | $161.41 | $162.40 | $157.21 | $158.23 | -0.06% | 4,426,175 |
| Jun 12, 2026 | $159.87 | $159.99 | $156.27 | $158.32 | +0.26% | 4,576,913 |
| Jun 11, 2026 | $158.48 | $159.61 | $155.14 | $157.91 | +0.68% | 4,873,937 |
| Jun 10, 2026 | $154.36 | $163.01 | $151.72 | $156.85 | +0.29% | 7,862,123 |
| Jun 9, 2026 | $154.28 | $157.93 | $153.66 | $156.39 | +1.65% | 3,434,465 |
| Jun 8, 2026 | $152.80 | $156.08 | $152.25 | $153.85 | +0.06% | 3,054,404 |
| Jun 5, 2026 | $153.59 | $154.64 | $152.69 | $153.76 | +0.65% | 2,488,404 |
| Jun 4, 2026 | $153.25 | $154.32 | $152.43 | $152.77 | +0.74% | 2,473,253 |
| Jun 3, 2026 | $152.66 | $153.85 | $151.51 | $151.65 | -0.82% | 3,330,840 |
| Jun 2, 2026 | $150.18 | $153.16 | $149.18 | $152.90 | +1.31% | 3,391,686 |
| Jun 1, 2026 | $150.33 | $151.06 | $148.40 | $150.93 | -1.44% | 2,691,101 |
| May 29, 2026 | $152.50 | $154.42 | $151.78 | $153.13 | +0.18% | 7,901,754 |
| May 28, 2026 | $153.94 | $154.29 | $151.24 | $152.85 | -1.50% | 3,224,562 |
| May 27, 2026 | $154.71 | $156.69 | $154.65 | $155.17 | +0.74% | 2,878,202 |
| May 26, 2026 | $153.12 | $154.59 | $152.05 | $154.03 | +1.04% | 2,319,339 |
| May 22, 2026 | $152.90 | $153.46 | $151.70 | $152.44 | +0.55% | 3,209,711 |
| May 21, 2026 | $148.77 | $152.92 | $147.32 | $151.60 | +1.22% | 2,834,762 |
| May 20, 2026 | $149.80 | $150.87 | $147.55 | $149.78 | +0.28% | 3,873,136 |
| May 19, 2026 | $151.36 | $151.36 | $148.36 | $149.36 | -2.08% | 4,629,317 |
| May 18, 2026 | $146.60 | $152.69 | $146.50 | $152.53 | +4.32% | 5,520,476 |
| May 15, 2026 | $144.38 | $146.86 | $144.38 | $146.22 | +0.76% | 5,276,157 |
| May 14, 2026 | $148.04 | $148.06 | $144.68 | $145.12 | -1.35% | 4,105,608 |
| May 13, 2026 | $147.01 | $149.76 | $146.02 | $147.10 | +2.72% | 7,625,853 |
| May 12, 2026 | $143.62 | $144.60 | $142.02 | $143.21 | -0.09% | 2,798,587 |
| May 11, 2026 | $143.50 | $144.81 | $142.88 | $143.34 | +0.03% | 3,319,348 |
| May 8, 2026 | $144.72 | $145.30 | $142.80 | $143.29 | -0.32% | 2,565,966 |
| May 7, 2026 | $146.43 | $146.94 | $143.47 | $143.75 | -1.90% | 2,764,418 |
| May 6, 2026 | $144.99 | $148.32 | $144.48 | $146.54 | +2.60% | 4,910,368 |
| May 5, 2026 | $142.40 | $144.29 | $142.32 | $142.82 | +0.89% | 3,386,050 |
| May 4, 2026 | $141.86 | $144.25 | $141.39 | $141.56 | -0.66% | 4,053,603 |
| May 1, 2026 | $147.28 | $147.32 | $142.20 | $142.50 | -2.74% | 2,757,948 |
| Apr 30, 2026 | $144.00 | $146.90 | $143.83 | $146.52 | +1.84% | 5,018,108 |
| Apr 29, 2026 | $145.80 | $146.57 | $143.37 | $143.87 | -1.48% | 3,757,630 |
| Apr 28, 2026 | $145.44 | $146.07 | $143.75 | $146.03 | +0.18% | 3,726,593 |
| Apr 27, 2026 | $145.68 | $147.20 | $144.66 | $145.77 | -0.15% | 2,991,030 |
| Apr 24, 2026 | $144.41 | $146.28 | $144.00 | $145.99 | +0.79% | 5,930,968 |
| Apr 23, 2026 | $146.20 | $147.37 | $143.59 | $144.84 | -0.64% | 5,138,333 |
| Apr 22, 2026 | $150.62 | $150.91 | $144.75 | $145.78 | -1.81% | 4,582,964 |
| Apr 21, 2026 | $151.77 | $158.14 | $146.86 | $148.47 | -1.94% | 7,233,665 |
| Apr 20, 2026 | $154.02 | $154.93 | $151.02 | $151.40 | -2.04% | 4,672,682 |
| Apr 17, 2026 | $152.84 | $156.38 | $151.91 | $154.55 | +2.66% | 4,950,480 |
| Apr 16, 2026 | $151.49 | $152.87 | $150.43 | $150.55 | -0.46% | 2,143,933 |
| Apr 15, 2026 | $152.00 | $152.68 | $150.09 | $151.24 | -0.86% | 2,837,572 |
| Apr 14, 2026 | $153.16 | $154.16 | $152.38 | $152.55 | -0.16% | 2,233,160 |
| Apr 13, 2026 | $149.93 | $152.79 | $148.71 | $152.79 | +1.64% | 2,489,292 |
| Apr 10, 2026 | $151.22 | $151.50 | $149.70 | $150.32 | -0.12% | 1,826,290 |
| Apr 9, 2026 | $148.18 | $151.44 | $147.68 | $150.50 | +0.89% | 2,825,888 |
| Apr 8, 2026 | $148.98 | $150.24 | $147.02 | $149.17 | +3.34% | 4,223,629 |
| Apr 7, 2026 | $143.83 | $144.70 | $142.64 | $144.35 | -0.10% | 2,887,043 |
| Apr 6, 2026 | $144.02 | $145.15 | $143.51 | $144.50 | +0.02% | 2,151,061 |
| Apr 2, 2026 | $142.34 | $146.17 | $142.15 | $144.47 | -0.54% | 1,782,939 |
| Apr 1, 2026 | $146.02 | $147.28 | $145.17 | $145.25 | +0.01% | 2,419,779 |
| Mar 31, 2026 | $144.41 | $145.29 | $141.78 | $145.23 | +1.90% | 3,384,956 |
| Mar 30, 2026 | $143.70 | $143.91 | $141.76 | $142.52 | -0.36% | 2,483,552 |
| Mar 27, 2026 | $143.69 | $146.19 | $142.66 | $143.04 | -0.66% | 3,428,091 |
| Mar 26, 2026 | $147.09 | $147.40 | $143.71 | $143.99 | -2.74% | 2,812,180 |
| Mar 25, 2026 | $148.48 | $149.17 | $146.47 | $148.05 | +0.94% | 2,238,540 |
| Mar 24, 2026 | $145.03 | $147.80 | $144.90 | $146.67 | +0.08% | 3,036,877 |
| Mar 23, 2026 | $144.04 | $148.22 | $143.18 | $146.56 | +3.80% | 4,924,711 |
| Mar 20, 2026 | $141.61 | $143.30 | $139.34 | $141.20 | -1.06% | 6,900,740 |
| Mar 19, 2026 | $143.43 | $143.97 | $141.12 | $142.71 | -1.63% | 4,276,188 |
| Mar 18, 2026 | $147.84 | $148.33 | $144.10 | $145.08 | -2.67% | 4,239,589 |
| Mar 17, 2026 | $151.65 | $151.65 | $148.00 | $149.06 | -0.59% | 4,412,336 |
| Mar 16, 2026 | $152.59 | $152.75 | $148.13 | $149.95 | -0.67% | 5,104,897 |
| Mar 13, 2026 | $151.15 | $152.39 | $150.40 | $150.96 | +1.25% | 4,010,743 |
| Mar 12, 2026 | $152.76 | $153.48 | $148.27 | $149.10 | -3.91% | 5,683,160 |
| Mar 11, 2026 | $153.88 | $155.39 | $152.91 | $155.17 | -0.05% | 3,554,297 |
| Mar 10, 2026 | $152.40 | $156.51 | $151.61 | $155.25 | +2.39% | 5,891,098 |
| Mar 9, 2026 | $151.49 | $152.92 | $147.72 | $151.63 | -1.16% | 6,235,129 |
| Mar 6, 2026 | $154.11 | $154.12 | $151.76 | $153.41 | -1.79% | 4,938,118 |
| Mar 5, 2026 | $159.57 | $160.97 | $154.80 | $156.21 | -2.91% | 4,538,198 |
| Mar 4, 2026 | $159.29 | $161.79 | $158.77 | $160.89 | +1.52% | 3,866,041 |
| Mar 3, 2026 | $157.52 | $159.64 | $156.84 | $158.48 | -1.85% | 4,050,489 |
| Mar 2, 2026 | $162.27 | $164.23 | $159.22 | $161.46 | -2.33% | 3,984,428 |
| Feb 27, 2026 | $165.25 | $166.05 | $162.87 | $165.32 | -0.51% | 5,367,134 |
| Feb 26, 2026 | $165.88 | $168.16 | $164.41 | $166.17 | +0.38% | 3,474,139 |
| Feb 25, 2026 | $167.26 | $167.63 | $165.00 | $165.54 | -0.55% | 2,988,120 |
| Feb 24, 2026 | $165.51 | $168.29 | $165.50 | $166.46 | +0.07% | 2,468,484 |
| Feb 23, 2026 | $166.70 | $167.44 | $164.31 | $166.34 | -0.43% | 2,922,017 |
| Feb 20, 2026 | $165.00 | $169.37 | $164.09 | $167.06 | +1.22% | 2,292,509 |
| Feb 19, 2026 | $164.09 | $165.63 | $163.53 | $165.05 | +0.54% | 3,373,841 |
| Feb 18, 2026 | $166.84 | $167.20 | $162.51 | $164.17 | -2.06% | 4,211,164 |
| Feb 17, 2026 | $170.00 | $171.50 | $167.25 | $167.62 | -2.44% | 4,748,968 |
| Feb 13, 2026 | $174.50 | $174.70 | $170.58 | $171.82 | -1.60% | 3,178,374 |
| Feb 12, 2026 | $173.39 | $177.41 | $172.40 | $174.61 | +1.02% | 4,525,581 |
| Feb 11, 2026 | $174.00 | $174.93 | $172.44 | $172.85 | -0.33% | 2,997,279 |
| Feb 10, 2026 | $170.07 | $173.75 | $169.44 | $173.43 | +1.85% | 3,216,133 |
| Feb 9, 2026 | $171.64 | $172.60 | $168.75 | $170.28 | -1.37% | 4,694,804 |
| Feb 6, 2026 | $166.98 | $172.98 | $166.01 | $172.65 | +4.59% | 7,257,683 |
| Feb 5, 2026 | $163.17 | $165.82 | $161.21 | $165.08 | +0.79% | 3,513,977 |
| Feb 4, 2026 | $156.00 | $163.82 | $155.81 | $163.79 | +5.21% | 6,515,014 |
| Feb 3, 2026 | $153.00 | $157.08 | $151.23 | $155.68 | +1.47% | 5,178,901 |
| Feb 2, 2026 | $153.55 | $153.64 | $150.55 | $153.43 | +0.18% | 5,393,635 |
| Jan 30, 2026 | $155.67 | $156.73 | $152.00 | $153.16 | -2.06% | 4,738,533 |
| Jan 29, 2026 | $157.48 | $158.75 | $154.63 | $156.38 | +0.28% | 4,137,203 |
| Jan 28, 2026 | $157.86 | $159.70 | $155.12 | $155.94 | -1.34% | 4,323,412 |
| Jan 27, 2026 | $159.65 | $160.92 | $157.92 | $158.05 | -0.92% | 4,661,263 |
| Jan 26, 2026 | $162.00 | $162.86 | $159.49 | $159.52 | -1.94% | 3,891,115 |
| Jan 23, 2026 | $159.88 | $164.27 | $159.88 | $162.68 | +1.28% | 4,461,495 |
| Jan 22, 2026 | $156.56 | $162.50 | $156.20 | $160.63 | +3.05% | 5,559,599 |
| Jan 21, 2026 | $157.12 | $158.64 | $154.34 | $155.88 | -0.15% | 6,969,518 |
| Jan 20, 2026 | $159.45 | $163.73 | $153.07 | $156.12 | -6.96% | 11,902,050 |
| Jan 16, 2026 | $168.81 | $171.43 | $167.00 | $167.80 | -1.93% | 7,328,123 |
| Jan 15, 2026 | $170.50 | $173.06 | $169.93 | $171.10 | +0.65% | 2,909,304 |
| Jan 14, 2026 | $169.40 | $170.85 | $168.13 | $169.99 | +0.34% | 3,121,984 |
| Jan 13, 2026 | $168.00 | $170.40 | $167.79 | $169.42 | +0.88% | 2,828,238 |
| Jan 12, 2026 | $164.30 | $168.27 | $163.11 | $167.94 | +1.63% | 3,247,797 |
| Jan 9, 2026 | $165.49 | $166.25 | $163.95 | $165.24 | 0.00% | 2,306,849 |
| Jan 8, 2026 | $161.77 | $165.79 | $161.05 | $165.24 | +1.43% | 2,526,909 |
| Jan 7, 2026 | $165.85 | $165.87 | $161.77 | $162.91 | -1.99% | 2,734,582 |
| Jan 6, 2026 | $162.88 | $166.53 | $161.82 | $166.21 | +1.63% | 2,854,814 |
| Jan 5, 2026 | $160.98 | $164.40 | $160.80 | $163.55 | +1.07% | 2,894,564 |
| Jan 2, 2026 | $160.10 | $161.89 | $159.06 | $161.82 | +1.07% | 1,961,223 |
| Dec 31, 2025 | $161.17 | $161.34 | $160.04 | $160.10 | -0.66% | 1,201,817 |
| Dec 30, 2025 | $161.48 | $161.68 | $160.64 | $161.17 | -0.34% | 1,293,576 |
| Dec 29, 2025 | $161.87 | $162.70 | $160.82 | $161.72 | -0.22% | 2,185,159 |
| Dec 26, 2025 | $160.32 | $162.18 | $160.00 | $162.08 | +1.09% | 1,245,725 |
| Dec 24, 2025 | $160.11 | $160.68 | $159.07 | $160.34 | +0.12% | 854,422 |
| Dec 23, 2025 | $159.98 | $160.49 | $158.45 | $160.15 | +0.09% | 1,828,970 |
| Dec 22, 2025 | $162.18 | $162.64 | $159.07 | $160.00 | -1.21% | 2,334,602 |
| Dec 19, 2025 | $161.68 | $163.94 | $161.68 | $161.96 | +0.12% | 3,716,111 |
| Dec 18, 2025 | $163.37 | $164.23 | $161.43 | $161.76 | -0.25% | 2,605,982 |
| Dec 17, 2025 | $162.19 | $164.23 | $161.01 | $162.17 | -0.63% | 2,638,563 |
| Dec 16, 2025 | $166.00 | $167.00 | $162.84 | $163.20 | -1.51% | 2,786,531 |
| Dec 15, 2025 | $169.56 | $170.36 | $165.19 | $165.70 | -1.89% | 2,576,436 |
| Dec 12, 2025 | $168.47 | $169.84 | $167.80 | $168.90 | +0.18% | 2,423,570 |
| Dec 11, 2025 | $166.56 | $170.00 | $166.22 | $168.60 | +1.77% | 2,525,384 |
| Dec 10, 2025 | $164.58 | $166.73 | $163.41 | $165.66 | +0.35% | 3,382,148 |
| Dec 9, 2025 | $163.40 | $165.74 | $163.40 | $165.09 | +0.69% | 2,335,040 |
| Dec 8, 2025 | $165.77 | $165.82 | $162.29 | $163.96 | -2.10% | 3,254,025 |
| Dec 5, 2025 | $169.20 | $169.34 | $165.66 | $167.48 | -1.06% | 3,021,437 |
| Dec 4, 2025 | $171.90 | $172.01 | $168.74 | $169.27 | -2.21% | 2,860,792 |
| Dec 3, 2025 | $172.05 | $174.69 | $171.16 | $173.09 | +0.89% | 2,883,544 |
| Dec 2, 2025 | $170.88 | $171.93 | $169.65 | $171.56 | +0.63% | 1,928,773 |
| Dec 1, 2025 | $170.68 | $171.98 | $169.61 | $170.48 | -0.91% | 2,244,666 |
| Nov 28, 2025 | $170.66 | $172.24 | $170.01 | $172.05 | +0.73% | 1,596,274 |
| Nov 26, 2025 | $171.11 | $172.37 | $170.68 | $170.80 | -0.43% | 2,032,000 |
| Nov 25, 2025 | $170.29 | $172.16 | $170.22 | $171.54 | +1.17% | 2,605,826 |
| Nov 24, 2025 | $168.24 | $170.76 | $166.64 | $169.56 | +0.87% | 7,138,057 |
| Nov 21, 2025 | $165.36 | $169.38 | $165.17 | $168.09 | +2.11% | 3,183,547 |
| Nov 20, 2025 | $168.73 | $169.75 | $163.96 | $164.61 | -1.18% | 3,303,613 |
| Nov 19, 2025 | $165.59 | $167.31 | $164.56 | $166.58 | +0.48% | 2,219,374 |
| Nov 18, 2025 | $163.99 | $166.59 | $163.31 | $165.79 | +0.24% | 2,325,703 |
| Nov 17, 2025 | $166.91 | $167.82 | $164.97 | $165.39 | -1.31% | 2,908,373 |
| Nov 14, 2025 | $168.91 | $169.34 | $166.99 | $167.58 | -1.78% | 2,748,828 |
| Nov 13, 2025 | $170.42 | $172.56 | $169.25 | $170.62 | -0.27% | 3,879,287 |
| Nov 12, 2025 | $168.66 | $171.78 | $168.66 | $171.08 | +1.43% | 2,694,423 |
| Nov 11, 2025 | $167.67 | $170.18 | $166.00 | $168.67 | +0.60% | 2,365,839 |
| Nov 10, 2025 | $165.00 | $169.17 | $163.97 | $167.67 | +1.72% | 2,755,069 |
| Nov 7, 2025 | $163.91 | $165.28 | $162.66 | $164.84 | +0.60% | 2,506,370 |
| Nov 6, 2025 | $164.20 | $165.49 | $159.57 | $163.85 | -0.29% | 5,193,127 |
| Nov 5, 2025 | $160.69 | $164.83 | $160.14 | $164.32 | +2.32% | 2,656,328 |
| Nov 4, 2025 | $161.82 | $162.23 | $159.35 | $160.59 | -0.99% | 3,520,969 |
| Nov 3, 2025 | $166.01 | $166.28 | $161.49 | $162.19 | -2.59% | 3,141,267 |
| Oct 31, 2025 | $165.49 | $167.34 | $165.21 | $166.50 | +0.03% | 2,096,607 |
| Oct 30, 2025 | $165.01 | $169.26 | $164.60 | $166.45 | +1.11% | 2,143,743 |
| Oct 29, 2025 | $167.15 | $168.00 | $163.61 | $164.63 | -1.32% | 3,163,430 |
| Oct 28, 2025 | $168.32 | $168.50 | $166.35 | $166.83 | -0.93% | 2,448,274 |
| Oct 27, 2025 | $169.98 | $170.63 | $167.40 | $168.40 | -0.06% | 2,922,636 |
| Oct 24, 2025 | $172.00 | $172.85 | $167.75 | $168.50 | -1.81% | 3,612,557 |
| Oct 23, 2025 | $167.22 | $171.63 | $166.71 | $171.60 | +2.61% | 4,779,102 |
| Oct 22, 2025 | $167.16 | $169.18 | $165.53 | $167.23 | +0.35% | 5,276,083 |
| Oct 21, 2025 | $158.00 | $166.82 | $152.80 | $166.64 | +7.66% | 7,302,219 |
| Oct 20, 2025 | $153.23 | $156.07 | $153.03 | $154.78 | – | 4,230,387 |
Seasonality
MMM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -0.3% | -0.7% | -0.2% | 1.1% | 1.2% | 5.5% | -1.5% | -1.9% | 0.5% | 6.8% | -0.7% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.3% | 8.4% | -12.2% | 0.9% | 5.1% | 5.7% | 8.9% | -2.1% | -4.5% | 6.2% | ||
| 2025 | 17.9% | 2.4% | -5.3% | -5.4% | 7.3% | 2.6% | -2.0% | 4.7% | -0.2% | 7.3% | 3.8% | -6.9% |
| 2024 | -13.7% | -0.7% | 15.1% | 8.8% | 4.5% | 2.0% | 24.8% | 6.2% | 1.5% | -6.0% | 4.5% | -3.3% |
| 2023 | -4.0% | -5.1% | -2.4% | 1.1% | -10.8% | 7.3% | 11.4% | -2.9% | -12.2% | -2.9% | 10.6% | 10.3% |
| 2022 | -6.5% | -9.6% | 0.2% | -3.1% | 4.6% | -13.3% | 10.7% | -24.7% | 3.5% | -1.9% | 17.6% | -4.8% |
| 2021 | 0.5% | 0.5% | 10.1% | 2.3% | 3.8% | -2.2% | -0.3% | -0.9% | -9.9% | 1.9% | -4.1% | 4.5% |
| 2020 | -10.1% | -5.1% | -8.5% | 11.3% | 4.0% | -0.3% | -3.5% | 9.3% | -1.7% | -0.1% | 8.9% | 1.2% |
| 2019 | 5.1% | 4.3% | 0.2% | -8.8% | -15.0% | 8.5% | 0.8% | -6.6% | 1.7% | 0.4% | 3.8% | 3.9% |
| 2018 | 6.4% | -5.4% | -6.8% | -11.4% | 2.2% | -0.3% | 7.9% | 0.0% | -0.1% | -9.7% | 10.0% | -8.4% |
| 2017 | -2.1% | 7.3% | 2.7% | 2.4% | 5.0% | 1.8% | -3.4% | 2.2% | 2.7% | 9.7% | 6.2% | -3.2% |