M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 205.84
-2.99 (-1.43%)
May 13, 2026, 4:36 PM GMT
LON:0JW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 206.25 | 209.24 | 205.84 | 205.87 | 205.87 | -1.42% | 188 |
| May 12, 2026 | 212.50 | 213.00 | 205.33 | 208.83 | 208.83 | -0.31% | 38 |
| May 11, 2026 | 213.92 | 215.05 | 207.92 | 209.48 | 209.48 | -1.27% | 41 |
| May 8, 2026 | 210.10 | 219.05 | 210.10 | 212.17 | 212.17 | -0.81% | 3 |
| May 7, 2026 | 216.60 | 219.00 | 212.38 | 213.90 | 213.90 | -1.81% | 164 |
| May 6, 2026 | 215.88 | 220.00 | 215.88 | 217.85 | 217.85 | 0.80% | 30 |
| May 5, 2026 | 211.08 | 216.12 | 211.08 | 216.12 | 216.12 | 0.53% | 169 |
| May 4, 2026 | 215.90 | 218.67 | 213.47 | 214.99 | 214.99 | -1.18% | 2 |
| May 1, 2026 | 218.43 | 220.39 | 216.28 | 217.55 | 217.55 | -0.33% | 12 |
| Apr 30, 2026 | 221.32 | 221.32 | 210.61 | 218.28 | 218.28 | 1.89% | 4 |
| Apr 29, 2026 | 217.94 | 218.49 | 213.63 | 214.24 | 214.24 | -2.01% | 62 |
| Apr 28, 2026 | 220.81 | 220.81 | 217.41 | 218.63 | 218.63 | 0.70% | 5 |
| Apr 27, 2026 | 215.20 | 219.53 | 212.75 | 217.12 | 217.12 | 0.16% | 13 |
| Apr 24, 2026 | 216.51 | 219.87 | 216.51 | 216.76 | 216.76 | -1.26% | 7 |
| Apr 23, 2026 | 219.50 | 219.52 | 214.51 | 219.52 | 219.52 | 0.50% | 5 |
| Apr 22, 2026 | 219.00 | 219.25 | 218.38 | 218.42 | 218.42 | -0.51% | 16 |
| Apr 21, 2026 | 216.48 | 221.84 | 216.48 | 219.54 | 219.53 | -0.36% | 13 |
| Apr 20, 2026 | 216.21 | 222.00 | 215.48 | 220.32 | 220.32 | 0.15% | 12 |
| Apr 17, 2026 | 215.44 | 220.65 | 215.00 | 219.98 | 219.98 | 1.19% | 16 |
| Apr 16, 2026 | 214.06 | 220.58 | 214.06 | 217.40 | 217.40 | -0.07% | 3 |
| Apr 15, 2026 | 219.00 | 224.00 | 215.13 | 217.56 | 217.56 | -1.86% | 7 |
| Apr 14, 2026 | 218.00 | 221.90 | 218.00 | 221.68 | 221.68 | 0.79% | 15 |
| Apr 13, 2026 | 219.55 | 219.95 | 217.09 | 219.95 | 219.95 | -0.48% | 4 |
| Apr 10, 2026 | 220.78 | 224.03 | 219.98 | 221.02 | 221.02 | -0.75% | 4 |
| Apr 9, 2026 | 221.83 | 222.80 | 216.81 | 222.69 | 222.69 | 1.57% | 38 |
| Apr 8, 2026 | 221.64 | 221.64 | 216.37 | 219.24 | 219.24 | 3.43% | 9 |
| Apr 7, 2026 | 213.05 | 213.05 | 209.01 | 211.97 | 211.97 | 1.09% | 12 |
| Apr 2, 2026 | 207.29 | 210.32 | 203.71 | 209.68 | 209.68 | -0.15% | 6 |
| Apr 1, 2026 | 211.00 | 211.00 | 207.52 | 210.00 | 210.00 | 1.48% | 75 |
| Mar 31, 2026 | 203.17 | 207.78 | 202.10 | 206.93 | 206.93 | 2.59% | 224 |
| Mar 30, 2026 | 202.53 | 205.56 | 199.33 | 201.71 | 201.71 | -0.21% | 19 |
| Mar 27, 2026 | 203.32 | 206.32 | 199.43 | 202.14 | 202.14 | -1.50% | 218 |
| Mar 26, 2026 | 205.38 | 205.59 | 204.83 | 205.21 | 205.21 | 0.28% | 10 |
| Mar 25, 2026 | 206.00 | 206.68 | 203.78 | 204.63 | 204.63 | 0.39% | 4 |
| Mar 24, 2026 | 199.55 | 205.42 | 197.48 | 203.84 | 203.83 | 1.04% | 13 |
| Mar 23, 2026 | 198.15 | 204.40 | 198.15 | 201.73 | 201.73 | 2.59% | 35 |
| Mar 20, 2026 | 192.01 | 200.15 | 192.01 | 196.63 | 196.63 | 0.58% | 5 |
| Mar 19, 2026 | 192.01 | 197.79 | 192.01 | 195.49 | 195.49 | -0.87% | 16 |
| Mar 18, 2026 | 198.93 | 201.78 | 197.20 | 197.20 | 197.20 | -1.58% | 14 |
| Mar 17, 2026 | 203.12 | 203.12 | 199.42 | 200.36 | 200.36 | 1.06% | 3 |
| Mar 16, 2026 | 191.61 | 200.59 | 191.61 | 198.26 | 198.26 | 0.18% | 20 |
| Mar 13, 2026 | 201.35 | 202.48 | 197.90 | 197.90 | 197.90 | -0.29% | 103 |
| Mar 12, 2026 | 200.77 | 201.13 | 197.00 | 198.48 | 198.48 | -1.94% | 5 |
| Mar 11, 2026 | 203.00 | 204.08 | 200.48 | 202.40 | 202.40 | -4.13% | 95 |
| Mar 10, 2026 | 201.38 | 211.85 | 201.38 | 211.12 | 211.12 | 2.49% | 7 |
| Mar 9, 2026 | 208.56 | 208.56 | 203.07 | 205.99 | 205.99 | -2.19% | 27 |
| Mar 6, 2026 | 209.39 | 211.92 | 205.52 | 210.60 | 210.60 | -2.30% | 179 |
| Mar 5, 2026 | 218.03 | 220.21 | 214.60 | 215.56 | 215.56 | -1.40% | 71 |
| Mar 4, 2026 | 217.90 | 221.76 | 216.18 | 218.61 | 218.61 | 0.02% | 16 |
| Mar 3, 2026 | 217.30 | 218.57 | 213.61 | 218.57 | 218.57 | -0.51% | 63 |