M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 178.50
+2.65 (1.51%)
At close: Mar 27, 2026
FRA:MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1.51% | - |
| Mar 26, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | -0.23% | - |
| Mar 25, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 2.06% | - |
| Mar 24, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 2.19% | - |
| Mar 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.30% | - |
| Mar 20, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -1.58% | - |
| Mar 19, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -1.50% | - |
| Mar 18, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.28% | - |
| Mar 17, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.46% | - |
| Mar 16, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.47% | - |
| Mar 13, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.75% | - |
| Mar 12, 2026 | 174.30 | 174.65 | 174.30 | 174.65 | 174.65 | 0.32% | 50 |
| Mar 11, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -2.60% | - |
| Mar 10, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.20% | - |
| Mar 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -3.78% | - |
| Mar 6, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -1.23% | - |
| Mar 5, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 0.56% | - |
| Mar 4, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | -0.24% | - |
| Mar 3, 2026 | 185.55 | 187.15 | 185.55 | 187.10 | 187.10 | 3.71% | 44 |
| Mar 2, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -4.83% | - |
| Feb 27, 2026 | 189.45 | 189.55 | 189.45 | 189.55 | 188.28 | 1.20% | - |
| Feb 26, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 186.05 | 1.63% | - |
| Feb 25, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.07 | -2.02% | - |
| Feb 24, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 186.84 | -3.27% | - |
| Feb 23, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 193.15 | -0.03% | - |
| Feb 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 193.20 | -0.54% | - |
| Feb 19, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 194.24 | 1.74% | - |
| Feb 18, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 190.91 | 0.42% | - |
| Feb 17, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.12 | -0.47% | - |
| Feb 16, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 191.01 | -0.85% | - |
| Feb 13, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 192.65 | -1.82% | - |
| Feb 12, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 196.23 | -0.05% | - |
| Feb 11, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 196.33 | 0.15% | - |
| Feb 10, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 196.03 | -1.23% | - |
| Feb 9, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 198.46 | 1.47% | - |
| Feb 6, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 195.58 | 0.38% | - |
| Feb 5, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 194.84 | 0.74% | - |
| Feb 4, 2026 | 192.25 | 194.70 | 192.25 | 194.70 | 193.40 | 2.18% | 172 |
| Feb 3, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 189.27 | 4.24% | - |
| Feb 2, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 181.58 | -0.54% | - |
| Jan 30, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 182.57 | 1.97% | - |
| Jan 29, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 179.04 | -0.50% | - |
| Jan 28, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 179.94 | 0.61% | - |
| Jan 27, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 178.84 | 0.50% | - |
| Jan 26, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 177.95 | -2.90% | - |
| Jan 23, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.26 | -1.13% | - |
| Jan 22, 2026 | 186.80 | 186.80 | 186.60 | 186.60 | 185.35 | 3.55% | 18 |
| Jan 21, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 178.99 | 0.90% | - |
| Jan 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 177.40 | -0.78% | - |
| Jan 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.79 | 0.17% | - |