Skip to main content
logo
M&T Bank Corporation (MTB.PRH)
NYSE: MTB.PRH · Real-Time Price · USD · Preferred Stock
24.77
+0.11 (0.43%)
At close: Jul 29, 2025

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202524.7025.1924.7025.0925.091.78%41,490
Jul 30, 202524.8524.8524.6424.6524.65-0.48%10,789
Jul 29, 202524.6224.8024.6224.7724.770.43%7,262
Jul 28, 202524.6624.7824.6224.6624.66-0.23%9,959
Jul 25, 202524.7824.8024.6624.7224.720.16%13,460
Jul 24, 202524.6624.7623.9024.6824.68-0.04%11,403
Jul 23, 202524.5624.7524.5524.6924.690.11%8,961
Jul 22, 202524.8524.8524.5524.6624.66-0.11%30,872
Jul 21, 202524.7124.9224.5624.6924.690.08%23,045
Jul 18, 202524.5824.8424.5124.6724.67-0.44%18,559
Jul 17, 202524.5324.9824.5124.7824.781.02%16,266
Jul 16, 202524.5724.7624.3724.5324.53-0.12%30,519
Jul 15, 202524.8624.9124.5424.5624.56-1.33%17,629
Jul 14, 202525.0625.1224.8724.8924.89-0.64%16,015
Jul 11, 202525.2425.2525.0325.0525.05-0.47%21,921
Jul 10, 202525.2525.2525.1425.1725.17-0.12%8,080
Jul 9, 202525.3525.3525.2025.2025.200.40%12,183
Jul 8, 202525.0025.1925.0025.1025.10-15,634
Jul 7, 202525.1525.1525.0125.1025.10-0.16%12,093
Jul 3, 202525.0825.2025.0825.1425.140.36%6,509
Jul 2, 202525.2325.2625.0025.0525.05-0.79%19,082
Jul 1, 202525.4925.5425.2125.2525.25-0.94%38,192
Jun 30, 202525.5925.7125.4925.4925.49-0.23%465,502
Jun 27, 202525.3625.6425.2525.5525.550.63%94,503
Jun 26, 202525.0525.4325.0525.3925.391.03%26,584
Jun 25, 202525.1125.2625.0125.1325.130.20%32,783
Jun 24, 202524.8425.0824.8425.0825.080.76%19,996
Jun 23, 202524.9124.9124.7524.8924.890.32%27,275
Jun 20, 202524.8824.9124.7124.8124.81-0.08%42,258
Jun 18, 202524.7424.8824.6624.8324.830.12%20,222
Jun 17, 202524.6324.8624.6324.8024.800.65%33,686
Jun 16, 202524.6624.8824.5924.6424.640.32%20,556
Jun 13, 202524.7524.8924.5424.5624.56-0.77%10,450
Jun 12, 202524.6524.8924.6524.7524.750.32%11,807
Jun 11, 202524.7924.8124.6024.6724.67-0.24%10,307
Jun 10, 202524.5724.7824.5724.7324.730.65%21,018
Jun 9, 202524.6324.7024.4724.5724.57-0.24%15,955
Jun 6, 202524.7524.7724.6124.6324.63-0.26%9,145
Jun 5, 202524.7224.8324.6624.6924.690.06%17,794
Jun 4, 202524.7124.7724.4924.6824.68-32,461
Jun 3, 202524.7924.8824.4524.6824.68-17,957
Jun 2, 202524.6124.7024.5024.6824.68-0.60%36,278
May 30, 202524.9424.9424.7624.8324.48-0.20%43,052
May 29, 202524.8224.8824.7524.8824.530.75%8,077
May 28, 202524.7324.8824.6824.7024.35-0.70%9,524
May 27, 202524.7524.9324.6824.8724.520.92%23,947
May 23, 202524.8324.8324.5324.6424.30-0.55%5,839
May 22, 202524.7724.7824.5724.7824.430.03%8,343
May 21, 202524.8724.8724.6024.7724.42-0.47%18,605
May 20, 202524.7524.9124.7524.8924.540.40%15,342