EPA:MTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	150.08	150.08	149.39	149.39	-	-0.37%	493
Sep 22, 2026	149.83	150.22	149.78	149.95	149.95	-0.02%	5,848
Sep 21, 2026	149.85	150.12	149.77	149.98	149.98	0.33%	3,849
Sep 18, 2026	149.88	149.88	149.49	149.49	149.49	-0.31%	510
Sep 17, 2026	149.88	149.99	149.72	149.95	149.95	0.03%	327
Sep 16, 2026	149.91	149.97	149.64	149.90	149.90	0.16%	3,187
Sep 15, 2026	149.58	149.74	149.58	149.66	149.66	-0.01%	3,207
Sep 14, 2026	149.86	149.86	149.60	149.68	149.68	-0.25%	1,096
Sep 11, 2026	149.95	150.08	149.95	150.05	150.05	0.12%	2,884
Sep 10, 2026	150.77	150.77	149.87	149.87	149.87	-0.50%	78
Sep 9, 2026	151.06	151.06	150.63	150.63	150.63	-0.33%	1,968
Sep 8, 2026	151.07	151.16	150.93	151.13	151.13	0.07%	4,995
Sep 7, 2026	151.18	151.28	151.03	151.03	151.03	-0.19%	412
Sep 4, 2026	151.19	151.32	151.19	151.32	151.32	0.04%	54
Sep 3, 2026	151.26	151.26	151.03	151.26	151.26	0.19%	3,926
Sep 2, 2026	151.01	151.01	150.91	150.97	150.97	-0.16%	162
Sep 1, 2026	151.26	151.26	151.06	151.21	151.21	-0.03%	1,965
Aug 31, 2026	151.31	151.39	151.25	151.25	151.25	-0.18%	1,970
Aug 28, 2026	151.79	151.79	151.53	151.53	151.53	-0.14%	202
Aug 27, 2026	152.12	152.12	151.75	151.75	151.75	-0.04%	1,005
Aug 26, 2026	152.12	152.12	151.81	151.81	151.81	-0.11%	628
Aug 25, 2026	151.69	151.98	151.60	151.98	151.98	0.24%	417
Aug 24, 2026	151.75	151.75	151.62	151.62	151.62	-0.01%	143
Aug 21, 2026	151.87	151.87	151.63	151.63	151.63	-0.02%	1,114
Aug 20, 2026	151.66	151.69	151.50	151.66	151.66	0.06%	208
Aug 19, 2026	151.65	151.65	151.57	151.57	151.57	0.01%	2,671
Aug 18, 2026	151.75	151.75	151.56	151.56	151.56	-0.20%	5,745
Aug 17, 2026	152.03	152.04	151.87	151.87	151.87	-0.07%	1,390
Aug 14, 2026	152.29	152.29	151.98	151.98	151.98	-0.16%	1,917
Aug 13, 2026	152.03	152.35	152.03	152.23	152.23	0.09%	181
Aug 12, 2026	151.98	152.12	151.98	152.10	152.10	0.03%	747
Aug 11, 2026	151.81	152.06	151.78	152.06	152.06	0.07%	195
Aug 10, 2026	152.27	152.31	151.95	151.95	151.95	-0.24%	432
Aug 7, 2026	152.16	152.36	152.14	152.32	152.32	0.05%	1,187
Aug 6, 2026	152.30	152.34	152.25	152.25	152.25	-0.08%	4,080
Aug 5, 2026	152.49	152.50	152.23	152.37	152.37	0.02%	2,290
Aug 4, 2026	152.09	152.34	152.02	152.34	152.34	0.18%	811
Aug 3, 2026	152.00	152.13	152.00	152.06	152.06	0.27%	1,066
Jul 31, 2026	151.92	151.97	151.65	151.65	151.65	-0.16%	865
Jul 30, 2026	151.74	151.90	151.74	151.90	151.90	0.13%	1,697
Jul 29, 2026	151.99	152.00	151.70	151.70	151.70	-0.25%	1,885
Jul 28, 2026	152.00	152.08	151.93	152.08	152.08	0.13%	400
Jul 27, 2026	151.92	151.95	151.89	151.89	151.89	0.20%	398
Jul 24, 2026	151.43	151.58	151.43	151.58	151.58	0.21%	7,670
Jul 23, 2026	151.39	151.40	151.26	151.26	151.26	-0.14%	4,524
Jul 22, 2026	151.58	151.68	151.47	151.47	151.47	-0.16%	6,416
Jul 21, 2026	151.76	151.80	151.65	151.71	151.71	-0.07%	535
Jul 20, 2026	151.67	151.93	151.67	151.82	151.82	-0.01%	4,349
Jul 17, 2026	151.90	151.90	151.80	151.84	151.84	-0.05%	11,122
Jul 16, 2026	151.94	151.94	151.75	151.92	151.92	-0.09%	167