M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 196.80
-0.35 (-0.18%)
At close: Sep 18, 2026
FRA:MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.18% | - |
| Sep 17, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -3.03% | - |
| Sep 16, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.68% | - |
| Sep 15, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.34% | - |
| Sep 14, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -0.10% | - |
| Sep 11, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.78% | - |
| Sep 10, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.15% | - |
| Sep 9, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -2.58% | - |
| Sep 8, 2026 | 207.10 | 210.00 | 207.10 | 209.70 | 209.70 | 2.09% | 1,000 |
| Sep 7, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -0.10% | - |
| Sep 4, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.73% | - |
| Sep 3, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 1.48% | - |
| Sep 2, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.18% | - |
| Sep 1, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -1.24% | - |
| Aug 31, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 202.01 | -0.15% | - |
| Aug 28, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 202.31 | -1.50% | - |
| Aug 27, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 205.39 | 0.83% | - |
| Aug 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.70 | -0.34% | - |
| Aug 25, 2026 | 206.80 | 206.80 | 205.70 | 205.70 | 204.39 | 0.69% | 11 |
| Aug 24, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 203.00 | 0.69% | - |
| Aug 21, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 201.61 | -2.36% | - |
| Aug 20, 2026 | 208.70 | 208.70 | 207.80 | 207.80 | 206.48 | -3.62% | 276 |
| Aug 19, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 214.23 | -0.32% | - |
| Aug 18, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 214.93 | -1.10% | - |
| Aug 17, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 217.31 | 0.14% | - |
| Aug 14, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.01 | -0.36% | - |
| Aug 13, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 217.81 | 0.69% | - |
| Aug 12, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 216.32 | 0.46% | - |
| Aug 11, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 215.32 | 0.23% | - |
| Aug 10, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 214.83 | 0.05% | - |
| Aug 7, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 214.73 | -0.64% | - |
| Aug 6, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 216.12 | -0.82% | - |
| Aug 5, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 217.91 | 1.39% | - |
| Aug 4, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 214.93 | 1.22% | - |
| Aug 3, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 212.34 | -0.47% | - |
| Jul 31, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 213.34 | -1.51% | - |
| Jul 30, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 216.62 | -1.00% | - |
| Jul 29, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 218.80 | 1.19% | - |
| Jul 28, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 216.22 | -0.96% | - |
| Jul 27, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.30 | 2.19% | - |
| Jul 24, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.63 | -1.29% | - |
| Jul 23, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 216.42 | 0.55% | - |
| Jul 22, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 215.22 | -0.91% | - |
| Jul 21, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 217.21 | 0.88% | - |
| Jul 20, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 215.32 | -1.10% | - |
| Jul 17, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 217.71 | 1.58% | - |
| Jul 16, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 214.33 | 2.47% | - |
| Jul 15, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 209.16 | -0.71% | - |
| Jul 14, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 210.65 | 0.81% | - |
| Jul 13, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 208.96 | 1.74% | - |