M&T Bank Corporation (MTB.PRJ)
NYSE: MTB.PRJ · Real-Time Price · USD · Preferred Stock
27.01
+0.01 (0.05%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.00 | 27.00 | 26.93 | 26.99 | 26.99 | 0.05% | 21,421 |
| Aug 8, 2025 | 26.99 | 26.99 | 26.92 | 26.98 | 26.98 | 0.19% | 16,140 |
| Aug 7, 2025 | 27.09 | 27.14 | 26.84 | 26.93 | 26.93 | -0.30% | 52,372 |
| Aug 6, 2025 | 26.92 | 27.01 | 26.85 | 27.01 | 27.01 | 0.07% | 37,849 |
| Aug 5, 2025 | 27.06 | 27.30 | 26.87 | 26.99 | 26.99 | -0.04% | 24,212 |
| Aug 4, 2025 | 27.13 | 27.13 | 26.98 | 27.00 | 27.00 | -0.33% | 33,336 |
| Aug 1, 2025 | 27.00 | 27.13 | 26.85 | 27.09 | 27.09 | 0.22% | 66,935 |
| Jul 31, 2025 | 27.00 | 27.14 | 26.81 | 27.03 | 27.03 | - | 95,299 |
| Jul 30, 2025 | 26.97 | 27.08 | 26.80 | 27.03 | 27.03 | 0.22% | 65,208 |
| Jul 29, 2025 | 26.83 | 26.99 | 26.71 | 26.97 | 26.97 | 0.71% | 41,513 |
| Jul 28, 2025 | 26.79 | 26.83 | 26.63 | 26.78 | 26.78 | 0.15% | 42,637 |
| Jul 25, 2025 | 26.52 | 26.83 | 26.46 | 26.74 | 26.74 | 1.10% | 61,963 |
| Jul 24, 2025 | 26.35 | 26.52 | 26.25 | 26.45 | 26.45 | 0.42% | 50,668 |
| Jul 23, 2025 | 26.37 | 26.37 | 26.21 | 26.34 | 26.34 | 0.04% | 39,069 |
| Jul 22, 2025 | 26.30 | 26.44 | 26.23 | 26.33 | 26.33 | 0.04% | 55,007 |
| Jul 21, 2025 | 26.38 | 26.39 | 26.29 | 26.32 | 26.32 | 0.15% | 28,655 |
| Jul 18, 2025 | 26.45 | 26.49 | 26.26 | 26.28 | 26.28 | -0.15% | 27,790 |
| Jul 17, 2025 | 26.48 | 26.48 | 26.28 | 26.32 | 26.32 | - | 21,685 |
| Jul 16, 2025 | 26.41 | 26.46 | 26.21 | 26.32 | 26.32 | -0.04% | 36,124 |
| Jul 15, 2025 | 26.50 | 26.50 | 26.22 | 26.33 | 26.33 | -0.23% | 32,478 |
| Jul 14, 2025 | 26.50 | 26.50 | 26.27 | 26.39 | 26.39 | -0.23% | 23,532 |
| Jul 11, 2025 | 26.60 | 26.60 | 26.38 | 26.45 | 26.45 | -0.38% | 27,697 |
| Jul 10, 2025 | 26.60 | 26.60 | 26.50 | 26.55 | 26.55 | 0.19% | 35,303 |
| Jul 9, 2025 | 26.69 | 26.77 | 26.50 | 26.50 | 26.50 | -0.67% | 44,031 |
| Jul 8, 2025 | 26.66 | 27.27 | 26.50 | 26.68 | 26.68 | 0.38% | 31,304 |
| Jul 7, 2025 | 26.58 | 26.69 | 26.46 | 26.58 | 26.58 | -0.19% | 24,059 |
| Jul 3, 2025 | 26.62 | 26.70 | 26.44 | 26.63 | 26.63 | -0.08% | 21,270 |
| Jul 2, 2025 | 26.29 | 26.70 | 26.20 | 26.65 | 26.65 | 1.60% | 37,344 |
| Jul 1, 2025 | 26.31 | 26.35 | 26.18 | 26.23 | 26.23 | 0.11% | 36,871 |
| Jun 30, 2025 | 26.35 | 26.35 | 26.16 | 26.20 | 26.20 | -0.23% | 169,687 |
| Jun 27, 2025 | 26.25 | 26.30 | 26.20 | 26.26 | 26.26 | 0.15% | 43,974 |
| Jun 26, 2025 | 26.29 | 26.32 | 26.15 | 26.22 | 26.22 | -0.08% | 32,606 |
| Jun 25, 2025 | 26.18 | 26.25 | 26.14 | 26.24 | 26.24 | 0.10% | 34,242 |
| Jun 24, 2025 | 26.20 | 26.27 | 26.15 | 26.22 | 26.22 | 0.13% | 46,606 |
| Jun 23, 2025 | 26.17 | 26.18 | 26.03 | 26.18 | 26.18 | 0.42% | 35,648 |
| Jun 20, 2025 | 26.18 | 26.19 | 26.03 | 26.07 | 26.07 | -0.34% | 48,545 |
| Jun 18, 2025 | 26.14 | 26.19 | 26.06 | 26.16 | 26.16 | 0.23% | 44,129 |
| Jun 17, 2025 | 26.14 | 26.14 | 26.03 | 26.10 | 26.10 | -0.04% | 38,691 |
| Jun 16, 2025 | 26.12 | 26.19 | 26.03 | 26.11 | 26.11 | 0.43% | 36,835 |
| Jun 13, 2025 | 26.09 | 26.15 | 25.90 | 26.00 | 26.00 | -0.46% | 28,398 |
| Jun 12, 2025 | 26.07 | 26.22 | 26.03 | 26.12 | 26.12 | 0.11% | 39,004 |
| Jun 11, 2025 | 26.00 | 26.27 | 25.99 | 26.09 | 26.09 | 0.23% | 186,279 |
| Jun 10, 2025 | 26.02 | 26.04 | 25.95 | 26.03 | 26.03 | 0.08% | 21,657 |
| Jun 9, 2025 | 26.05 | 26.08 | 25.96 | 26.01 | 26.01 | -0.15% | 28,258 |
| Jun 6, 2025 | 26.14 | 26.14 | 25.88 | 26.05 | 26.05 | - | 62,568 |
| Jun 5, 2025 | 26.25 | 27.49 | 26.03 | 26.05 | 26.05 | -0.34% | 28,238 |
| Jun 4, 2025 | 25.84 | 26.24 | 25.75 | 26.14 | 26.14 | 1.32% | 139,758 |
| Jun 3, 2025 | 25.74 | 25.86 | 25.61 | 25.80 | 25.80 | 0.47% | 66,948 |
| Jun 2, 2025 | 25.61 | 25.69 | 25.55 | 25.68 | 25.68 | -1.15% | 51,930 |
| May 30, 2025 | 26.25 | 26.25 | 25.98 | 25.98 | 25.51 | -1.33% | 496,782 |