M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 186.00
+3.74 (2.05%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | - | 3.05% | - |
| Jun 2, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.80% | - |
| Jun 1, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.87% | - |
| May 29, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.22 | -0.49% | - |
| May 28, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 183.11 | 0.16% | - |
| May 27, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 182.81 | 0.30% | - |
| May 26, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 182.27 | -0.24% | - |
| May 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.71 | 0.85% | - |
| May 22, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 181.17 | 1.30% | - |
| May 21, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 178.84 | 1.64% | - |
| May 20, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 175.96 | 0.80% | - |
| May 19, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 174.57 | 0.89% | - |
| May 18, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.03 | -0.34% | - |
| May 15, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 173.63 | 0.58% | - |
| May 14, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 172.63 | -2.00% | - |
| May 13, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.16 | 1.05% | - |
| May 12, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 174.32 | -2.17% | - |
| May 11, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.19 | -0.88% | - |
| May 8, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 179.78 | -1.76% | - |
| May 7, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.01 | 0.49% | - |
| May 6, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.12 | 0.36% | - |
| May 5, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 181.47 | -0.46% | - |
| May 4, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.32 | 0.22% | - |
| Apr 30, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 181.92 | -1.24% | - |
| Apr 29, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 184.20 | 0.16% | - |
| Apr 28, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 183.90 | 1.59% | - |
| Apr 27, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 181.02 | -2.77% | - |
| Apr 24, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 186.19 | 1.76% | - |
| Apr 23, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 182.96 | -1.21% | - |
| Apr 22, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.19 | 0.32% | - |
| Apr 21, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 184.60 | 0.92% | - |
| Apr 20, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 182.91 | 0.44% | - |
| Apr 17, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.12 | 0.05% | - |
| Apr 16, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 182.02 | -1.50% | - |
| Apr 15, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 184.80 | -0.59% | - |
| Apr 14, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 185.89 | 0.59% | - |
| Apr 13, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 184.80 | -1.95% | - |
| Apr 10, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.47 | 1.66% | - |
| Apr 9, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 185.39 | 0.67% | - |
| Apr 8, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 184.15 | 1.34% | - |
| Apr 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.72 | 2.90% | - |
| Apr 2, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 176.61 | -0.42% | - |
| Apr 1, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 177.35 | 1.53% | - |
| Mar 31, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 174.67 | 0.98% | - |
| Mar 30, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 172.98 | -2.41% | - |
| Mar 27, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 177.25 | 1.51% | - |
| Mar 26, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 174.62 | -0.23% | - |
| Mar 25, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 175.02 | 2.06% | - |
| Mar 24, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 171.49 | 2.19% | - |
| Mar 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 167.82 | 0.30% | - |