M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 173.05
-1.90 (-1.09%)
At close: Dec 19, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -1.09% | - |
| Dec 18, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 0.78% | - |
| Dec 17, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.64% | - |
| Dec 16, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.55% | - |
| Dec 15, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | -0.60% | 8 |
| Dec 12, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.72% | - |
| Dec 11, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 2.42% | - |
| Dec 10, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.92% | - |
| Dec 9, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.45% | - |
| Dec 8, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -0.27% | - |
| Dec 5, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 0.15% | - |
| Dec 4, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 2.11% | - |
| Dec 3, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.67% | - |
| Dec 2, 2025 | 162.90 | 164.70 | 162.90 | 164.70 | 164.70 | 2.23% | 7 |
| Dec 1, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.59% | - |
| 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% | - |