M&T Bank Corporation (MTB.PRJ)
NYSE: MTB.PRJ · Real-Time Price · USD · Preferred Stock
26.33
-0.06 (-0.23%)
At close: Jul 15, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 26.34 | 26.34 | 26.21 | 26.33 | 25.86 | 0.30% | 46,172 |
| May 28, 2025 | 26.38 | 26.40 | 26.25 | 26.25 | 25.78 | -0.53% | 39,682 |
| May 27, 2025 | 26.30 | 26.39 | 26.25 | 26.39 | 25.91 | 0.46% | 56,730 |
| May 23, 2025 | 26.20 | 26.29 | 26.11 | 26.27 | 25.80 | 0.19% | 29,139 |
| May 22, 2025 | 26.14 | 26.29 | 25.99 | 26.22 | 25.75 | 0.34% | 48,510 |
| May 21, 2025 | 26.28 | 26.28 | 25.97 | 26.13 | 25.66 | -0.72% | 41,025 |
| May 20, 2025 | 26.47 | 26.51 | 26.13 | 26.32 | 25.85 | -0.57% | 70,699 |
| May 19, 2025 | 26.26 | 26.47 | 26.26 | 26.47 | 25.99 | 0.42% | 31,217 |
| May 16, 2025 | 26.36 | 26.43 | 26.29 | 26.36 | 25.88 | 0.16% | 28,076 |
| May 15, 2025 | 26.35 | 26.41 | 26.25 | 26.32 | 25.84 | 0.03% | 33,542 |
| May 14, 2025 | 26.38 | 26.39 | 26.28 | 26.31 | 25.84 | - | 47,158 |
| May 13, 2025 | 26.45 | 26.49 | 26.25 | 26.31 | 25.84 | -0.15% | 47,614 |
| May 12, 2025 | 26.56 | 26.70 | 26.33 | 26.35 | 25.88 | -0.38% | 78,946 |
| May 9, 2025 | 26.52 | 26.60 | 26.42 | 26.45 | 25.97 | -0.34% | 42,993 |
| May 8, 2025 | 26.62 | 26.71 | 26.47 | 26.54 | 26.06 | -0.26% | 98,114 |
| May 7, 2025 | 26.65 | 26.72 | 26.60 | 26.61 | 26.13 | - | 35,657 |
| May 6, 2025 | 26.62 | 26.73 | 26.53 | 26.61 | 26.13 | -0.15% | 58,222 |
| May 5, 2025 | 26.70 | 26.85 | 26.65 | 26.65 | 26.17 | -0.41% | 45,860 |
| May 2, 2025 | 26.90 | 26.99 | 26.75 | 26.76 | 26.28 | -0.11% | 25,173 |