M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 186.00
-0.46 (-0.25%)
Last updated: Apr 23, 2026, 8:01 AM CET
FRA:MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | - | -0.27% | - |
| Apr 22, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.32% | - |
| Apr 21, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.92% | - |
| Apr 20, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.44% | - |
| Apr 17, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.05% | - |
| Apr 16, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -1.50% | - |
| Apr 15, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.59% | - |
| Apr 14, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.59% | - |
| Apr 13, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -1.95% | - |
| Apr 10, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 1.66% | - |
| Apr 9, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.67% | - |
| Apr 8, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 1.34% | - |
| Apr 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.90% | - |
| Apr 2, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.42% | - |
| Apr 1, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 1.53% | - |
| Mar 31, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 0.98% | - |
| Mar 30, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -2.41% | - |
| 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% | - |