M&T Bank Corporation (MTB.PRJ)
NYSE: MTB.PRJ · Real-Time Price · USD · Preferred Stock
26.32
+0.01 (0.03%)
At close: May 15, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 26.35 | 26.41 | 26.25 | 26.32 | 26.32 | 0.03% | 33,542 |
| May 14, 2025 | 26.38 | 26.39 | 26.28 | 26.31 | 26.31 | - | 47,158 |
| May 13, 2025 | 26.45 | 26.49 | 26.25 | 26.31 | 26.31 | -0.15% | 47,614 |
| May 12, 2025 | 26.56 | 26.70 | 26.33 | 26.35 | 26.35 | -0.38% | 78,946 |
| May 9, 2025 | 26.52 | 26.60 | 26.42 | 26.45 | 26.45 | -0.34% | 42,993 |
| May 8, 2025 | 26.62 | 26.71 | 26.47 | 26.54 | 26.54 | -0.26% | 98,114 |
| May 7, 2025 | 26.65 | 26.72 | 26.60 | 26.61 | 26.61 | - | 35,657 |
| May 6, 2025 | 26.62 | 26.73 | 26.53 | 26.61 | 26.61 | -0.15% | 58,222 |
| May 5, 2025 | 26.70 | 26.85 | 26.65 | 26.65 | 26.65 | -0.41% | 45,860 |
| May 2, 2025 | 26.90 | 26.99 | 26.75 | 26.76 | 26.76 | -0.11% | 25,173 |
| May 1, 2025 | 26.81 | 26.94 | 26.60 | 26.79 | 26.79 | 0.37% | 234,513 |
| Apr 30, 2025 | 26.57 | 26.79 | 26.50 | 26.69 | 26.69 | 0.34% | 187,409 |
| Apr 29, 2025 | 26.59 | 26.67 | 26.52 | 26.60 | 26.60 | 0.19% | 58,586 |
| Apr 28, 2025 | 26.43 | 26.56 | 26.36 | 26.55 | 26.55 | 0.38% | 33,383 |
| Apr 25, 2025 | 26.45 | 26.49 | 26.30 | 26.45 | 26.45 | 0.23% | 47,696 |
| Apr 24, 2025 | 26.35 | 26.44 | 26.30 | 26.39 | 26.39 | 0.27% | 42,398 |
| Apr 23, 2025 | 26.25 | 26.32 | 26.16 | 26.32 | 26.32 | 0.65% | 31,751 |
| Apr 22, 2025 | 26.16 | 26.21 | 25.99 | 26.15 | 26.15 | 0.35% | 76,032 |
| Apr 21, 2025 | 26.17 | 26.17 | 26.04 | 26.06 | 26.06 | -0.11% | 20,628 |
| Apr 17, 2025 | 26.15 | 26.20 | 26.05 | 26.09 | 26.09 | 0.27% | 60,184 |
| Apr 16, 2025 | 25.90 | 26.18 | 25.87 | 26.02 | 26.02 | 0.46% | 66,651 |
| Apr 15, 2025 | 25.63 | 25.99 | 25.50 | 25.90 | 25.90 | 1.25% | 116,089 |
| Apr 14, 2025 | 25.57 | 25.68 | 25.39 | 25.58 | 25.58 | 0.35% | 35,018 |
| Apr 11, 2025 | 25.32 | 25.51 | 25.23 | 25.49 | 25.49 | 0.08% | 75,081 |
| Apr 10, 2025 | 25.67 | 25.73 | 25.26 | 25.47 | 25.47 | -0.86% | 91,146 |
| Apr 9, 2025 | 25.62 | 25.84 | 25.20 | 25.69 | 25.69 | 0.08% | 345,328 |
| Apr 8, 2025 | 25.63 | 25.82 | 25.54 | 25.67 | 25.67 | 0.86% | 95,933 |
| Apr 7, 2025 | 25.20 | 25.68 | 25.00 | 25.45 | 25.45 | -1.28% | 147,121 |
| Apr 4, 2025 | 25.96 | 26.00 | 25.51 | 25.78 | 25.78 | -1.15% | 99,829 |
| Apr 3, 2025 | 25.98 | 26.15 | 25.85 | 26.08 | 26.08 | -0.53% | 62,866 |
| Apr 2, 2025 | 26.04 | 26.32 | 26.00 | 26.22 | 26.22 | 0.50% | 57,047 |
| Apr 1, 2025 | 26.17 | 26.23 | 26.04 | 26.09 | 26.09 | -0.04% | 81,892 |
| Mar 31, 2025 | 26.51 | 26.60 | 26.09 | 26.10 | 26.10 | -1.55% | 321,556 |
| Mar 28, 2025 | 26.71 | 26.71 | 26.50 | 26.51 | 26.51 | -0.38% | 57,774 |
| Mar 27, 2025 | 26.71 | 26.74 | 26.55 | 26.61 | 26.61 | -0.15% | 39,509 |
| Mar 26, 2025 | 26.76 | 26.78 | 26.65 | 26.65 | 26.65 | -0.26% | 42,534 |
| Mar 25, 2025 | 26.76 | 26.78 | 26.68 | 26.72 | 26.72 | -0.11% | 42,450 |
| Mar 24, 2025 | 26.77 | 26.79 | 26.66 | 26.75 | 26.75 | 0.22% | 90,596 |
| Mar 21, 2025 | 26.73 | 26.80 | 26.65 | 26.69 | 26.69 | -0.11% | 98,275 |
| Mar 20, 2025 | 26.78 | 26.80 | 26.64 | 26.72 | 26.72 | 0.04% | 57,618 |
| Mar 19, 2025 | 26.70 | 26.72 | 26.60 | 26.71 | 26.71 | 0.34% | 481,043 |
| Mar 18, 2025 | 26.71 | 26.74 | 26.57 | 26.62 | 26.62 | -0.22% | 42,015 |
| Mar 17, 2025 | 26.75 | 26.81 | 26.63 | 26.68 | 26.68 | 0.30% | 40,125 |
| Mar 14, 2025 | 26.56 | 26.72 | 26.56 | 26.60 | 26.60 | 0.15% | 19,644 |
| Mar 13, 2025 | 26.58 | 26.67 | 26.52 | 26.56 | 26.56 | 0.04% | 84,878 |
| Mar 12, 2025 | 26.58 | 26.59 | 26.50 | 26.55 | 26.55 | 0.19% | 30,607 |
| Mar 11, 2025 | 26.60 | 26.70 | 26.50 | 26.50 | 26.50 | -0.04% | 39,026 |
| Mar 10, 2025 | 26.56 | 26.63 | 26.50 | 26.51 | 26.51 | -0.19% | 22,931 |
| Mar 7, 2025 | 26.65 | 26.71 | 26.55 | 26.56 | 26.56 | - | 47,156 |
| Mar 6, 2025 | 26.56 | 26.68 | 26.55 | 26.56 | 26.56 | -0.11% | 124,138 |