M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
196.19
+0.59 (0.30%)
Jul 18, 2025, 4:00 PM - Market closed
M&T Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 196.00 | 196.55 | 194.43 | 196.19 | 196.19 | 0.30% | 1,186,060 |
Jul 17, 2025 | 192.86 | 195.85 | 190.22 | 195.60 | 195.60 | 1.60% | 1,751,633 |
Jul 16, 2025 | 199.09 | 200.13 | 191.42 | 192.52 | 192.52 | -2.41% | 2,700,384 |
Jul 15, 2025 | 201.68 | 202.12 | 196.74 | 197.28 | 197.28 | -2.84% | 1,736,997 |
Jul 14, 2025 | 201.72 | 203.29 | 201.17 | 203.05 | 203.05 | 0.56% | 1,307,655 |
Jul 11, 2025 | 202.72 | 203.27 | 201.09 | 201.91 | 201.91 | -1.05% | 1,004,401 |
Jul 10, 2025 | 200.48 | 204.32 | 199.96 | 204.05 | 204.05 | 1.83% | 1,183,719 |
Jul 9, 2025 | 202.04 | 202.15 | 198.90 | 200.38 | 200.38 | -0.21% | 1,033,704 |
Jul 8, 2025 | 201.39 | 202.22 | 199.71 | 200.80 | 200.80 | 0.06% | 801,814 |
Jul 7, 2025 | 202.17 | 203.75 | 199.56 | 200.67 | 200.67 | -0.94% | 742,169 |
Jul 3, 2025 | 201.27 | 203.58 | 201.12 | 202.58 | 202.58 | 1.26% | 838,320 |
Jul 2, 2025 | 199.25 | 200.25 | 196.87 | 200.06 | 200.06 | 1.30% | 1,434,047 |
Jul 1, 2025 | 193.33 | 198.87 | 193.08 | 197.50 | 197.50 | 1.81% | 1,163,223 |
Jun 30, 2025 | 195.36 | 196.26 | 193.35 | 193.99 | 193.99 | 0.11% | 1,411,916 |
Jun 27, 2025 | 193.74 | 194.74 | 192.91 | 193.78 | 193.78 | 0.15% | 1,351,607 |
Jun 26, 2025 | 191.89 | 193.70 | 191.63 | 193.49 | 193.49 | 1.18% | 977,589 |
Jun 25, 2025 | 189.65 | 191.31 | 188.64 | 191.23 | 191.23 | 0.58% | 1,065,392 |
Jun 24, 2025 | 191.28 | 193.21 | 189.94 | 190.12 | 190.12 | 0.37% | 1,073,281 |
Jun 23, 2025 | 184.22 | 189.70 | 184.14 | 189.41 | 189.41 | 2.35% | 1,377,004 |
Jun 20, 2025 | 183.45 | 185.36 | 182.33 | 185.06 | 185.06 | 1.85% | 3,680,805 |
Jun 18, 2025 | 178.40 | 182.47 | 178.40 | 181.70 | 181.70 | 1.89% | 1,349,970 |
Jun 17, 2025 | 178.59 | 180.37 | 177.40 | 178.33 | 178.33 | -1.07% | 1,109,419 |
Jun 16, 2025 | 179.47 | 181.36 | 178.46 | 180.25 | 180.25 | 1.25% | 992,108 |
Jun 13, 2025 | 182.47 | 182.59 | 177.53 | 178.03 | 178.03 | -3.24% | 1,301,597 |
Jun 12, 2025 | 183.48 | 183.99 | 181.64 | 183.99 | 183.99 | -0.29% | 781,182 |
Jun 11, 2025 | 186.73 | 187.33 | 184.07 | 184.53 | 184.53 | -0.66% | 1,041,005 |
Jun 10, 2025 | 183.93 | 186.73 | 183.93 | 185.76 | 185.76 | 0.80% | 853,795 |
Jun 9, 2025 | 185.09 | 185.59 | 183.81 | 184.29 | 184.29 | 0.08% | 979,022 |
Jun 6, 2025 | 182.12 | 184.39 | 182.12 | 184.14 | 184.14 | 2.35% | 958,528 |
Jun 5, 2025 | 180.12 | 180.87 | 178.34 | 179.91 | 179.91 | 0.02% | 852,135 |
Jun 4, 2025 | 182.40 | 183.64 | 179.82 | 179.87 | 179.87 | -1.50% | 954,043 |
Jun 3, 2025 | 179.52 | 183.03 | 178.93 | 182.61 | 182.61 | 1.43% | 1,060,712 |
Jun 2, 2025 | 180.71 | 181.17 | 177.81 | 180.04 | 180.04 | -1.42% | 1,280,835 |
May 30, 2025 | 182.11 | 183.31 | 181.02 | 182.64 | 181.28 | -0.17% | 1,944,983 |
May 29, 2025 | 182.62 | 183.16 | 181.46 | 182.96 | 181.60 | 0.84% | 1,189,218 |
May 28, 2025 | 184.13 | 185.06 | 181.34 | 181.44 | 180.09 | -1.46% | 1,010,063 |
May 27, 2025 | 181.71 | 184.23 | 180.02 | 184.13 | 182.76 | 2.61% | 1,114,013 |
May 23, 2025 | 178.39 | 180.27 | 177.11 | 179.44 | 178.11 | -0.65% | 1,262,206 |
May 22, 2025 | 179.74 | 181.96 | 179.00 | 180.61 | 179.27 | 0.37% | 976,935 |
May 21, 2025 | 184.42 | 184.77 | 179.89 | 179.95 | 178.61 | -3.12% | 1,279,990 |
May 20, 2025 | 186.68 | 187.52 | 185.11 | 185.74 | 184.36 | -0.85% | 710,668 |
May 19, 2025 | 186.13 | 188.15 | 185.01 | 187.34 | 185.95 | -0.21% | 956,999 |
May 16, 2025 | 186.49 | 188.40 | 185.91 | 187.73 | 186.33 | 0.40% | 1,114,824 |
May 15, 2025 | 185.38 | 187.39 | 184.66 | 186.98 | 185.59 | 0.85% | 762,671 |
May 14, 2025 | 186.09 | 186.27 | 184.76 | 185.41 | 184.03 | -0.58% | 1,125,838 |
May 13, 2025 | 185.33 | 187.46 | 184.43 | 186.50 | 185.11 | 0.97% | 1,030,773 |
May 12, 2025 | 184.42 | 187.87 | 184.42 | 184.70 | 183.33 | 4.26% | 1,452,208 |
May 9, 2025 | 177.71 | 178.27 | 176.80 | 177.15 | 175.83 | -0.23% | 872,893 |
May 8, 2025 | 175.09 | 179.25 | 175.09 | 177.56 | 176.24 | 2.18% | 1,261,885 |
May 7, 2025 | 173.78 | 175.46 | 172.95 | 173.78 | 172.49 | 0.71% | 1,420,532 |