M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 229.88
-3.34 (-1.43%)
Feb 12, 2026, 5:05 PM GMT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 232.50 | 238.28 | 231.71 | 231.88 | 231.88 | -0.57% | 376 |
| Feb 11, 2026 | 238.28 | 238.28 | 233.22 | 233.22 | 233.22 | -0.31% | 35 |
| Feb 10, 2026 | 235.54 | 237.48 | 233.94 | 233.94 | 233.94 | -0.95% | 36 |
| Feb 9, 2026 | 236.35 | 240.86 | 233.94 | 236.19 | 236.19 | -0.97% | 60 |
| Feb 6, 2026 | 236.27 | 238.63 | 234.44 | 238.50 | 238.50 | 2.42% | 31 |
| Feb 5, 2026 | 227.12 | 233.14 | 227.12 | 232.87 | 232.87 | -0.32% | 17 |
| Feb 4, 2026 | 226.80 | 235.35 | 226.80 | 233.61 | 233.61 | 3.22% | 66 |
| Feb 3, 2026 | 227.79 | 229.71 | 223.76 | 226.32 | 226.32 | 0.58% | 103 |
| Feb 2, 2026 | 224.11 | 225.61 | 218.00 | 225.02 | 225.02 | 2.15% | 319 |
| Jan 30, 2026 | 220.00 | 224.11 | 219.22 | 220.28 | 220.28 | 0.19% | 113 |
| Jan 29, 2026 | 219.80 | 220.24 | 216.87 | 219.86 | 219.86 | 1.15% | 84 |
| Jan 28, 2026 | 219.13 | 220.94 | 212.75 | 217.35 | 217.35 | 0.64% | 16 |
| Jan 27, 2026 | 214.25 | 215.96 | 214.25 | 215.96 | 215.96 | 0.50% | 26 |
| Jan 26, 2026 | 213.00 | 216.20 | 213.00 | 214.88 | 214.88 | -0.04% | 129 |
| Jan 23, 2026 | 218.05 | 218.05 | 214.88 | 214.96 | 214.96 | -3.17% | 122 |
| Jan 22, 2026 | 220.81 | 222.00 | 219.49 | 222.00 | 222.00 | 1.20% | 123 |
| Jan 21, 2026 | 214.99 | 219.37 | 214.99 | 219.37 | 219.37 | 3.13% | 173 |
| Jan 20, 2026 | 209.29 | 213.01 | 209.29 | 212.71 | 212.71 | 0.68% | 46 |
| Jan 16, 2026 | 205.20 | 214.56 | 205.20 | 211.27 | 211.27 | -0.86% | 96 |
| Jan 15, 2026 | 211.05 | 213.11 | 211.05 | 213.11 | 213.10 | 2.53% | 63 |
| Jan 14, 2026 | 209.98 | 209.98 | 207.85 | 207.85 | 207.85 | -1.27% | 3 |
| Jan 13, 2026 | 212.41 | 213.22 | 210.53 | 210.53 | 210.53 | 0.31% | 217 |
| Jan 12, 2026 | 209.54 | 211.49 | 209.07 | 209.88 | 209.88 | -1.89% | 42 |
| Jan 9, 2026 | 215.74 | 215.74 | 212.43 | 213.93 | 213.93 | 0.38% | 737 |
| Jan 8, 2026 | 211.22 | 213.12 | 209.35 | 213.12 | 213.12 | 1.92% | 1,862 |
| Jan 7, 2026 | 208.44 | 209.11 | 208.44 | 209.11 | 209.11 | -1.10% | 45 |
| Jan 6, 2026 | 208.76 | 211.44 | 207.80 | 211.44 | 211.44 | 0.80% | 62 |
| Jan 5, 2026 | 203.78 | 210.03 | 203.78 | 209.75 | 209.75 | 4.10% | 1,377 |
| Jan 2, 2026 | 200.05 | 201.50 | 200.05 | 201.50 | 201.50 | -0.56% | 24 |
| Dec 31, 2025 | 204.66 | 204.66 | 202.63 | 202.63 | 202.63 | -0.41% | 89 |
| Dec 30, 2025 | 204.68 | 204.68 | 203.47 | 203.47 | 203.47 | -0.68% | 12 |
| Dec 29, 2025 | 206.42 | 206.42 | 204.86 | 204.86 | 204.86 | -1.46% | 3 |
| Dec 24, 2025 | 205.38 | 207.95 | 205.38 | 207.89 | 207.89 | 0.44% | 22 |
| Dec 23, 2025 | 207.37 | 208.31 | 206.97 | 206.97 | 206.97 | 0.13% | 293 |
| Dec 22, 2025 | 204.80 | 206.71 | 203.98 | 206.70 | 206.70 | 1.10% | 4 |
| Dec 19, 2025 | 204.51 | 204.51 | 204.45 | 204.45 | 204.45 | 0.32% | 35 |
| Dec 18, 2025 | 206.62 | 207.56 | 203.54 | 203.80 | 203.80 | -1.34% | 54 |
| Dec 17, 2025 | 204.83 | 206.71 | 204.83 | 206.56 | 206.56 | 0.98% | 6 |
| Dec 16, 2025 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | -0.13% | 20 |
| Dec 15, 2025 | 197.52 | 206.00 | 197.52 | 204.82 | 204.82 | 0.85% | 1,191 |
| Dec 12, 2025 | 204.95 | 205.64 | 203.09 | 203.09 | 203.09 | -1.46% | 34 |
| Dec 11, 2025 | 205.66 | 206.82 | 204.44 | 206.10 | 206.10 | 4.09% | 29 |
| Dec 10, 2025 | 197.77 | 198.01 | 197.12 | 198.01 | 198.01 | 0.04% | 4 |
| Dec 9, 2025 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | 1.41% | 14 |
| Dec 8, 2025 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | -0.86% | 1 |
| Dec 4, 2025 | 196.38 | 196.86 | 195.72 | 196.86 | 196.86 | 0.90% | 121 |
| Dec 3, 2025 | 190.97 | 195.11 | 190.96 | 195.11 | 195.11 | 2.34% | 57 |
| Dec 2, 2025 | 191.27 | 191.27 | 190.65 | 190.65 | 190.65 | 1.16% | 67 |
| Dec 1, 2025 | 188.72 | 188.72 | 188.46 | 188.46 | 188.46 | -1.38% | 65 |
| Nov 28, 2025 | 190.02 | 191.09 | 190.02 | 191.09 | 189.59 | 0.20% | 6 |