M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 163.70
+0.40 (0.24%)
At close: Nov 28, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 162.41 | 0.24% | - |
| Nov 27, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 162.01 | -1.18% | - |
| Nov 26, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 163.94 | 1.97% | - |
| Nov 25, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | -0.86% | - |
| Nov 24, 2025 | 163.70 | 163.70 | 163.45 | 163.45 | 162.16 | 3.48% | 80 |
| Nov 21, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 156.70 | -0.82% | - |
| Nov 20, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 157.99 | 1.76% | - |
| Nov 19, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 155.26 | 1.46% | - |
| Nov 18, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 153.03 | -4.22% | - |
| Nov 17, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 159.78 | 1.13% | - |
| Nov 14, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 157.99 | -1.70% | - |
| Nov 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 160.72 | 0.62% | - |
| Nov 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.73 | -0.65% | - |
| Nov 11, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | 0.97% | - |
| Nov 10, 2025 | 160.95 | 160.95 | 160.50 | 160.50 | 159.23 | 1.26% | 6 |
| Nov 7, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 157.25 | 0.03% | - |
| Nov 6, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 157.20 | 1.28% | - |
| Nov 5, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 155.21 | 0.13% | - |
| Nov 4, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 155.02 | -1.54% | - |
| Nov 3, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 157.45 | 0.51% | - |
| Oct 31, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 156.65 | 1.45% | - |
| Oct 30, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.42 | -0.19% | - |
| Oct 29, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 154.72 | -0.22% | - |
| Oct 28, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 155.06 | -2.31% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.74 | 2.73% | - |
| Oct 24, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 154.52 | -0.51% | - |
| Oct 23, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 155.31 | 0.35% | - |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.77 | -0.41% | - |
| Oct 21, 2025 | 155.95 | 156.65 | 155.95 | 156.65 | 155.41 | -0.48% | 13 |
| Oct 20, 2025 | 154.60 | 157.40 | 154.60 | 157.40 | 156.16 | 4.41% | 28 |
| Oct 17, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 149.56 | -4.62% | - |
| Oct 16, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 156.80 | -1.71% | - |
| Oct 15, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.53 | 3.11% | - |
| Oct 14, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 154.72 | -0.57% | - |
| Oct 13, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 155.61 | -3.21% | - |
| Oct 10, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | 0.62% | - |
| Oct 9, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 159.78 | -0.92% | - |
| Oct 8, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 161.27 | 0.49% | - |
| Oct 7, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 160.47 | -2.47% | - |
| Oct 6, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 164.54 | -0.45% | - |
| Oct 3, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 165.28 | 0.54% | - |
| Oct 2, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.39 | -0.45% | - |
| Oct 1, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 165.13 | -1.01% | - |
| Sep 30, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 166.82 | -0.83% | - |
| Sep 29, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 168.21 | - | - |
| Sep 26, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 168.21 | 0.27% | - |
| Sep 25, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 167.76 | -0.12% | - |
| Sep 24, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 167.96 | 0.89% | - |
| Sep 23, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.47 | -1.93% | - |
| Sep 22, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.75 | 0.74% | - |