M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 200.09
-1.58 (-0.78%)
At close: Sep 5, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 203.71 | 203.71 | 199.20 | 200.09 | 200.09 | -0.78% | 77 |
| Sep 4, 2025 | 200.47 | 201.67 | 200.32 | 201.67 | 201.67 | 1.03% | 179 |
| Sep 3, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.70% | 2 |
| Sep 2, 2025 | 197.29 | 198.16 | 196.26 | 196.26 | 196.26 | -3.13% | 14 |
| Aug 29, 2025 | 201.69 | 202.61 | 201.10 | 202.61 | 201.11 | 0.86% | 55 |
| Aug 28, 2025 | 202.48 | 202.48 | 200.89 | 200.89 | 199.40 | -1.06% | 3 |
| Aug 27, 2025 | 202.24 | 203.05 | 200.54 | 203.05 | 201.55 | 3.07% | 6 |
| Aug 26, 2025 | 195.52 | 197.00 | 195.52 | 197.00 | 195.54 | -0.60% | 9 |
| Aug 25, 2025 | 199.73 | 199.73 | 198.19 | 198.19 | 196.72 | -0.66% | 68 |
| Aug 22, 2025 | 193.79 | 199.51 | 193.79 | 199.51 | 198.03 | 3.81% | 42 |
| Aug 21, 2025 | 191.95 | 192.19 | 191.44 | 192.19 | 190.77 | 0.30% | 22 |
| Aug 20, 2025 | 191.63 | 191.63 | 191.62 | 191.62 | 190.20 | -0.16% | 4 |
| Aug 19, 2025 | 190.65 | 191.92 | 190.65 | 191.92 | 190.50 | 1.13% | 209 |
| Aug 18, 2025 | 192.04 | 192.04 | 189.44 | 189.78 | 188.37 | -2.08% | 74 |
| Aug 15, 2025 | 195.00 | 195.00 | 193.81 | 193.81 | 192.38 | 1.01% | 2 |
| Aug 14, 2025 | 192.37 | 192.37 | 191.00 | 191.88 | 190.46 | -0.26% | 2 |
| Aug 13, 2025 | 192.50 | 192.50 | 191.75 | 192.38 | 190.95 | 1.58% | 20 |
| Aug 12, 2025 | 188.81 | 189.39 | 188.81 | 189.39 | 187.99 | 1.12% | 6 |
| Aug 11, 2025 | 187.80 | 188.18 | 187.12 | 187.30 | 185.91 | 0.48% | 51 |
| Aug 8, 2025 | 186.41 | 186.41 | 186.41 | 186.41 | 185.03 | 0.71% | 6 |
| Aug 7, 2025 | 184.18 | 185.10 | 183.55 | 185.10 | 183.73 | -1.21% | 3 |
| Aug 6, 2025 | 188.37 | 188.37 | 187.36 | 187.36 | 185.97 | -0.72% | 5 |
| Aug 5, 2025 | 188.71 | 188.71 | 188.71 | 188.71 | 187.31 | 0.46% | 4 |
| Aug 4, 2025 | 187.12 | 187.85 | 187.12 | 187.85 | 186.46 | 1.83% | 504 |
| Aug 1, 2025 | 186.25 | 186.25 | 183.76 | 184.47 | 183.10 | -2.70% | 69 |
| Jul 31, 2025 | 190.70 | 190.70 | 189.58 | 189.58 | 188.18 | -2.40% | 17 |
| Jul 30, 2025 | 195.09 | 195.09 | 193.96 | 194.25 | 192.81 | -0.17% | 11 |
| Jul 29, 2025 | 195.42 | 196.20 | 194.58 | 194.58 | 193.14 | 0.17% | 27 |
| Jul 28, 2025 | 195.03 | 195.03 | 193.06 | 194.25 | 192.81 | 0.93% | 25 |
| Jul 25, 2025 | 193.00 | 193.00 | 190.17 | 192.46 | 191.04 | -1.49% | 431 |
| Jul 24, 2025 | 195.28 | 195.37 | 194.77 | 195.37 | 193.92 | 0.29% | 8 |
| Jul 23, 2025 | 194.93 | 194.93 | 194.80 | 194.80 | 193.36 | -1.13% | 4 |
| Jul 21, 2025 | 196.88 | 197.86 | 196.23 | 197.03 | 195.57 | 0.52% | 140 |
| Jul 18, 2025 | 196.54 | 197.07 | 196.00 | 196.00 | 194.55 | 2.67% | 16 |
| Jul 17, 2025 | 194.87 | 194.88 | 190.91 | 190.91 | 189.50 | -1.17% | 19 |
| Jul 16, 2025 | 196.11 | 196.11 | 193.17 | 193.17 | 191.74 | -3.15% | 161 |
| Jul 15, 2025 | 203.69 | 203.69 | 198.84 | 199.45 | 197.98 | -1.51% | 77 |
| Jul 14, 2025 | 200.00 | 202.67 | 200.00 | 202.52 | 201.02 | 0.04% | 537 |
| Jul 11, 2025 | 203.85 | 203.85 | 201.36 | 202.44 | 200.94 | -0.55% | 373 |
| Jul 10, 2025 | 202.39 | 203.55 | 202.39 | 203.55 | 202.04 | 2.04% | 499 |
| Jul 9, 2025 | 199.48 | 199.48 | 199.48 | 199.48 | 198.00 | -0.98% | 2 |
| Jul 8, 2025 | 201.31 | 202.33 | 201.13 | 201.46 | 199.96 | 0.10% | 199 |
| Jul 7, 2025 | 197.01 | 203.01 | 197.01 | 201.26 | 199.77 | -0.57% | 795 |
| Jul 3, 2025 | 203.10 | 203.26 | 201.85 | 202.41 | 200.91 | 1.88% | 57 |
| Jul 2, 2025 | 197.83 | 198.99 | 197.12 | 198.67 | 197.20 | - | 195 |
| Jul 1, 2025 | 195.04 | 198.67 | 193.28 | 198.67 | 197.19 | 1.98% | 18 |
| Jun 30, 2025 | 194.39 | 195.70 | 194.39 | 194.80 | 193.36 | 0.24% | 8 |
| Jun 27, 2025 | 193.01 | 194.34 | 193.01 | 194.34 | 192.90 | 0.89% | 14 |
| Jun 26, 2025 | 192.00 | 192.62 | 191.72 | 192.62 | 191.19 | 1.35% | 2 |
| Jun 25, 2025 | 188.79 | 190.06 | 188.79 | 190.06 | 188.65 | -1.20% | 1 |