Skip to main content
logo
M&T Bank Corporation (MTB.PRJ)
NYSE: MTB.PRJ · Real-Time Price · USD · Preferred Stock
26.76
-0.14 (-0.52%)
At close: Oct 29, 2025

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526.7926.9326.6926.7626.76-28,702
Oct 29, 202526.9126.9326.7126.7626.76-0.52%75,009
Oct 28, 202526.9426.9826.7626.9026.90-0.15%110,885
Oct 27, 202526.9826.9926.8326.9426.940.04%20,806
Oct 24, 202526.7926.9326.7526.9326.931.05%23,303
Oct 23, 202526.7126.8026.6326.6526.65-0.04%19,677
Oct 22, 202526.7126.8126.6226.6626.66-0.37%23,586
Oct 21, 202526.7226.9226.6026.7626.760.22%26,286
Oct 20, 202526.7326.9426.6426.7026.700.49%29,580
Oct 17, 202526.7926.8626.5426.5726.57-0.41%35,308
Oct 16, 202526.9227.0126.6226.6826.68-1.28%32,951
Oct 15, 202527.0427.1026.9227.0327.030.26%15,958
Oct 14, 202526.9627.0026.8426.9626.960.13%21,441
Oct 13, 202526.9527.0026.8126.9226.920.26%13,677
Oct 10, 202526.9827.1026.7926.8526.85-0.44%38,668
Oct 9, 202527.0527.0726.9226.9726.97-0.30%29,540
Oct 8, 202527.1427.1427.0227.0527.05-0.29%20,870
Oct 7, 202527.1727.1727.0627.1327.13-22,168
Oct 6, 202527.1127.1427.0027.1327.130.18%28,208
Oct 3, 202527.1827.2526.9627.0827.08-0.24%39,192
Oct 2, 202527.1427.1526.6527.1527.150.34%16,026
Oct 1, 202526.7527.0626.7127.0527.051.28%29,178
Sep 30, 202526.9026.9526.5026.7126.71-0.30%142,757
Sep 29, 202526.9126.9826.6326.7926.79-0.04%78,833
Sep 26, 202526.8827.0626.7626.8026.800.11%20,482
Sep 25, 202527.1827.1926.7526.7726.77-1.33%99,929
Sep 24, 202527.2127.2427.1227.1327.13-0.04%26,571
Sep 23, 202527.2527.2727.1327.1427.14-0.22%23,092
Sep 22, 202527.1227.2527.0727.2027.200.33%36,441
Sep 19, 202527.1327.1627.0627.1127.110.15%23,169
Sep 18, 202527.1227.1426.9727.0727.07-0.11%26,448
Sep 17, 202526.9927.1726.9827.1027.100.67%33,574
Sep 16, 202526.9227.0526.8226.9226.92-0.19%40,831
Sep 15, 202526.9426.9926.8526.9726.970.56%37,038
Sep 12, 202526.8727.0526.7326.8226.82-24,886
Sep 11, 202526.8426.9926.7126.8226.820.22%35,138
Sep 10, 202526.9626.9826.7426.7626.76-0.27%25,718
Sep 9, 202527.0127.0126.7526.8326.83-0.33%32,683
Sep 8, 202527.0727.0726.8626.9226.92-24,888
Sep 5, 202526.8526.9226.7826.9226.920.86%29,136
Sep 4, 202526.8026.8726.6026.6926.69-0.04%67,487
Sep 3, 202526.8326.8526.6226.7026.70-0.11%60,995
Sep 2, 202526.6526.8926.6526.7326.73-1.37%27,613
Aug 29, 202527.1427.1827.0427.1026.630.07%150,922
Aug 28, 202527.1727.1927.0827.0826.61-0.07%24,100
Aug 27, 202527.1527.1727.0827.1026.63-0.04%24,282
Aug 26, 202527.1627.2327.0827.1126.640.07%28,321
Aug 25, 202527.2527.3027.0827.0926.62-0.51%33,998
Aug 22, 202527.1927.3627.1027.2326.760.44%45,323
Aug 21, 202527.3027.3127.0527.1126.64-0.70%32,173