M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
181.41
-1.51 (-0.83%)
Oct 28, 2025, 4:00 PM EDT - Market closed
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 181.79 | 182.63 | 180.79 | 181.41 | 181.41 | -0.83% | 1,314,625 |
| Oct 27, 2025 | 186.10 | 186.10 | 181.47 | 182.92 | 182.92 | -1.25% | 1,186,104 |
| Oct 24, 2025 | 183.13 | 186.18 | 182.65 | 185.23 | 185.23 | 2.29% | 1,035,582 |
| Oct 23, 2025 | 182.85 | 183.47 | 180.42 | 181.09 | 181.09 | -0.57% | 1,087,366 |
| Oct 22, 2025 | 182.03 | 183.36 | 180.91 | 182.12 | 182.12 | 0.23% | 1,224,414 |
| Oct 21, 2025 | 181.42 | 182.90 | 181.03 | 181.70 | 181.70 | -0.20% | 1,932,620 |
| Oct 20, 2025 | 181.65 | 183.97 | 180.93 | 182.07 | 182.07 | 0.77% | 1,684,688 |
| Oct 17, 2025 | 176.89 | 181.25 | 176.02 | 180.67 | 180.67 | 1.14% | 3,049,819 |
| Oct 16, 2025 | 185.07 | 187.53 | 174.76 | 178.63 | 178.63 | -3.46% | 3,179,159 |
| Oct 15, 2025 | 187.91 | 188.18 | 183.91 | 185.03 | 185.03 | -1.07% | 1,873,619 |
| Oct 14, 2025 | 182.30 | 188.69 | 181.78 | 187.04 | 187.04 | 2.38% | 1,186,997 |
| Oct 13, 2025 | 182.72 | 183.46 | 181.41 | 182.70 | 182.70 | 1.03% | 1,015,350 |
| Oct 10, 2025 | 188.80 | 189.31 | 180.61 | 180.84 | 180.84 | -3.83% | 1,162,901 |
| Oct 9, 2025 | 188.33 | 189.82 | 186.68 | 188.04 | 188.04 | -0.02% | 608,857 |
| Oct 8, 2025 | 189.66 | 190.61 | 187.92 | 188.07 | 188.07 | -0.80% | 790,810 |
| Oct 7, 2025 | 190.51 | 191.64 | 189.23 | 189.58 | 189.58 | -0.22% | 1,043,204 |
| Oct 6, 2025 | 197.22 | 198.87 | 189.91 | 190.00 | 190.00 | -2.34% | 1,499,843 |
| Oct 3, 2025 | 195.29 | 196.60 | 194.01 | 194.56 | 194.56 | -0.55% | 1,484,945 |
| Oct 2, 2025 | 194.68 | 196.08 | 194.16 | 195.63 | 195.63 | 0.17% | 806,660 |
| Oct 1, 2025 | 196.95 | 197.82 | 194.83 | 195.29 | 195.29 | -1.18% | 918,026 |
| Sep 30, 2025 | 198.34 | 199.72 | 194.76 | 197.62 | 197.62 | -0.34% | 847,725 |
| Sep 29, 2025 | 199.97 | 200.42 | 196.15 | 198.30 | 198.30 | -0.92% | 1,175,906 |
| Sep 26, 2025 | 200.53 | 201.64 | 199.15 | 200.14 | 200.14 | 0.68% | 670,885 |
| Sep 25, 2025 | 199.20 | 199.97 | 197.89 | 198.79 | 198.79 | -0.33% | 931,656 |
| Sep 24, 2025 | 200.47 | 202.35 | 198.53 | 199.44 | 199.44 | -0.59% | 847,011 |
| Sep 23, 2025 | 199.36 | 203.00 | 197.21 | 200.63 | 200.63 | 0.87% | 1,509,933 |
| Sep 22, 2025 | 200.59 | 201.82 | 198.14 | 198.90 | 198.90 | -1.54% | 1,012,467 |
| Sep 19, 2025 | 200.17 | 202.57 | 198.88 | 202.02 | 202.02 | 0.79% | 3,604,921 |
| Sep 18, 2025 | 198.41 | 200.99 | 197.74 | 200.43 | 200.43 | 0.92% | 984,510 |
| Sep 17, 2025 | 195.84 | 201.11 | 195.19 | 198.60 | 198.60 | 1.70% | 1,020,262 |
| Sep 16, 2025 | 196.96 | 196.96 | 192.67 | 195.28 | 195.28 | -0.66% | 805,798 |
| Sep 15, 2025 | 198.84 | 199.69 | 196.22 | 196.57 | 196.57 | -1.12% | 782,305 |
| Sep 12, 2025 | 198.10 | 199.84 | 197.01 | 198.80 | 198.80 | 0.49% | 696,754 |
| Sep 11, 2025 | 197.98 | 198.92 | 196.01 | 197.83 | 197.83 | -0.17% | 904,864 |
| Sep 10, 2025 | 200.65 | 200.82 | 197.42 | 198.17 | 198.17 | -0.82% | 927,265 |
| Sep 9, 2025 | 199.18 | 201.63 | 199.15 | 199.80 | 199.80 | 0.29% | 628,815 |
| Sep 8, 2025 | 199.35 | 199.66 | 196.35 | 199.22 | 199.22 | -0.18% | 700,100 |
| Sep 5, 2025 | 202.80 | 203.96 | 198.92 | 199.57 | 199.57 | -1.38% | 977,422 |
| Sep 4, 2025 | 199.97 | 202.83 | 198.74 | 202.36 | 202.36 | 1.91% | 916,662 |
| Sep 3, 2025 | 199.06 | 200.83 | 197.25 | 198.57 | 198.57 | -0.21% | 951,365 |
| Sep 2, 2025 | 197.94 | 198.98 | 195.61 | 198.98 | 198.98 | -1.33% | 1,044,104 |
| Aug 29, 2025 | 200.66 | 202.80 | 200.15 | 201.66 | 200.15 | 0.43% | 748,468 |
| Aug 28, 2025 | 203.12 | 203.12 | 199.72 | 200.80 | 199.30 | -0.60% | 848,671 |
| Aug 27, 2025 | 199.97 | 203.19 | 199.91 | 202.02 | 200.51 | 0.93% | 884,692 |
| Aug 26, 2025 | 197.30 | 200.56 | 197.21 | 200.15 | 198.65 | 1.14% | 878,030 |
| Aug 25, 2025 | 198.91 | 199.72 | 197.84 | 197.89 | 196.41 | -0.93% | 645,732 |
| Aug 22, 2025 | 193.79 | 200.16 | 193.31 | 199.74 | 198.25 | 3.80% | 1,111,466 |
| Aug 21, 2025 | 191.70 | 192.60 | 190.77 | 192.43 | 190.99 | -0.39% | 904,547 |
| Aug 20, 2025 | 191.21 | 193.91 | 190.93 | 193.18 | 191.74 | 1.48% | 990,113 |
| Aug 19, 2025 | 190.34 | 192.61 | 190.24 | 190.36 | 188.94 | -0.16% | 640,236 |