M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
175.28
+2.62 (1.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 173.94 | 176.08 | 173.56 | 175.28 | 175.28 | 1.52% | 1,058,273 |
| Sep 25, 2024 | 175.24 | 175.59 | 172.51 | 172.66 | 172.66 | -1.22% | 938,894 |
| Sep 24, 2024 | 177.37 | 178.17 | 173.57 | 174.79 | 174.79 | -1.59% | 1,040,154 |
| Sep 23, 2024 | 179.21 | 180.64 | 176.46 | 177.62 | 177.62 | -1.08% | 1,272,881 |
| Sep 20, 2024 | 178.90 | 180.25 | 177.35 | 179.56 | 179.56 | -0.17% | 2,520,086 |
| Sep 19, 2024 | 176.86 | 180.19 | 174.91 | 179.86 | 179.86 | 3.34% | 1,512,521 |
| Sep 18, 2024 | 173.84 | 177.61 | 172.82 | 174.05 | 174.05 | 0.13% | 1,119,170 |
| Sep 17, 2024 | 173.94 | 175.98 | 172.72 | 173.82 | 173.82 | 0.43% | 1,097,673 |
| Sep 16, 2024 | 169.61 | 173.45 | 168.97 | 173.08 | 173.08 | 2.49% | 1,308,231 |
| Sep 13, 2024 | 166.68 | 169.34 | 166.68 | 168.88 | 168.88 | 1.93% | 1,096,470 |
| Sep 12, 2024 | 165.95 | 167.67 | 163.94 | 165.68 | 165.68 | -0.13% | 740,882 |
| Sep 11, 2024 | 166.66 | 166.72 | 161.40 | 165.89 | 165.89 | -0.75% | 1,053,823 |
| Sep 10, 2024 | 169.15 | 169.15 | 163.60 | 167.15 | 167.15 | -0.97% | 813,605 |
| Sep 9, 2024 | 166.66 | 169.67 | 166.58 | 168.78 | 168.78 | 1.36% | 799,632 |
| Sep 6, 2024 | 168.44 | 170.86 | 165.15 | 166.51 | 166.51 | -1.36% | 1,021,386 |
| Sep 5, 2024 | 170.60 | 171.04 | 168.14 | 168.80 | 168.80 | -0.09% | 919,612 |
| Sep 4, 2024 | 170.80 | 171.35 | 167.89 | 168.96 | 168.96 | -1.38% | 988,146 |
| Sep 3, 2024 | 172.17 | 173.29 | 170.45 | 171.32 | 171.32 | -0.46% | 919,836 |
| Aug 30, 2024 | 170.80 | 172.38 | 169.95 | 172.11 | 170.76 | 1.25% | 753,895 |
| Aug 29, 2024 | 170.85 | 171.53 | 168.78 | 169.99 | 168.66 | -0.26% | 542,079 |
| Aug 28, 2024 | 167.38 | 170.91 | 167.16 | 170.43 | 169.10 | 1.81% | 1,010,805 |
| Aug 27, 2024 | 166.90 | 167.90 | 166.07 | 167.40 | 166.09 | 0.15% | 587,222 |
| Aug 26, 2024 | 169.79 | 169.95 | 166.81 | 167.15 | 165.84 | -0.91% | 923,782 |
| Aug 23, 2024 | 165.84 | 170.88 | 165.47 | 168.68 | 167.36 | 2.46% | 890,995 |
| Aug 22, 2024 | 163.42 | 165.31 | 163.07 | 164.63 | 163.34 | 1.06% | 664,362 |
| Aug 21, 2024 | 162.88 | 163.01 | 161.15 | 162.91 | 161.64 | 0.40% | 673,487 |
| Aug 20, 2024 | 163.49 | 163.67 | 162.01 | 162.26 | 160.99 | -1.30% | 677,310 |
| Aug 19, 2024 | 163.09 | 164.82 | 163.05 | 164.40 | 163.12 | 0.80% | 643,586 |
| Aug 16, 2024 | 161.02 | 163.58 | 161.02 | 163.09 | 161.82 | 0.95% | 862,080 |
| Aug 15, 2024 | 160.86 | 163.13 | 160.75 | 161.55 | 160.29 | 0.87% | 1,131,365 |
| Aug 14, 2024 | 160.75 | 160.81 | 159.21 | 160.16 | 158.91 | -0.11% | 926,152 |
| Aug 13, 2024 | 161.00 | 161.00 | 158.19 | 160.33 | 159.08 | 0.20% | 764,077 |
| Aug 12, 2024 | 163.23 | 164.88 | 159.23 | 160.01 | 158.76 | -1.37% | 526,881 |
| Aug 9, 2024 | 161.78 | 163.10 | 161.33 | 162.23 | 160.96 | 0.04% | 460,201 |
| Aug 8, 2024 | 160.96 | 162.94 | 160.50 | 162.17 | 160.90 | 1.51% | 764,572 |
| Aug 7, 2024 | 163.00 | 164.42 | 159.47 | 159.76 | 158.51 | -0.34% | 735,991 |
| Aug 6, 2024 | 161.59 | 163.40 | 159.58 | 160.31 | 159.06 | 0.21% | 959,839 |
| Aug 5, 2024 | 157.93 | 161.72 | 155.10 | 159.97 | 158.72 | -1.43% | 1,354,412 |
| Aug 2, 2024 | 163.51 | 164.17 | 159.14 | 162.29 | 161.02 | -2.73% | 1,311,270 |
| Aug 1, 2024 | 172.15 | 173.44 | 165.91 | 166.85 | 165.55 | -3.09% | 968,702 |
| Jul 31, 2024 | 172.90 | 175.18 | 172.00 | 172.17 | 170.82 | -0.83% | 912,751 |
| Jul 30, 2024 | 173.45 | 174.99 | 172.83 | 173.61 | 172.25 | 0.83% | 793,222 |
| Jul 29, 2024 | 174.88 | 175.10 | 171.79 | 172.18 | 170.83 | -1.56% | 828,972 |
| Jul 26, 2024 | 173.78 | 175.40 | 173.30 | 174.90 | 173.53 | 0.80% | 980,508 |
| Jul 25, 2024 | 171.48 | 176.44 | 171.43 | 173.51 | 172.15 | 1.07% | 1,057,265 |
| Jul 24, 2024 | 172.16 | 174.14 | 170.18 | 171.68 | 170.34 | -0.28% | 1,303,850 |
| Jul 23, 2024 | 172.00 | 173.93 | 170.01 | 172.17 | 170.82 | 0.76% | 1,632,900 |
| Jul 22, 2024 | 166.50 | 171.27 | 163.10 | 170.87 | 169.53 | 3.40% | 1,319,579 |
| Jul 19, 2024 | 168.41 | 169.54 | 163.56 | 165.25 | 163.96 | -1.27% | 1,260,933 |
| Jul 18, 2024 | 174.06 | 175.00 | 165.74 | 167.38 | 166.07 | 1.66% | 2,270,844 |
| Jul 17, 2024 | 161.49 | 165.79 | 161.13 | 164.65 | 163.36 | 0.94% | 1,078,727 |
| Jul 16, 2024 | 158.49 | 163.50 | 157.94 | 163.12 | 161.85 | 3.01% | 1,063,346 |
| Jul 15, 2024 | 158.26 | 159.49 | 156.69 | 158.36 | 157.12 | 2.03% | 808,778 |
| Jul 12, 2024 | 155.00 | 156.66 | 154.21 | 155.21 | 154.00 | 0.17% | 784,570 |
| Jul 11, 2024 | 153.84 | 155.94 | 152.88 | 154.94 | 153.73 | 1.68% | 970,349 |
| Jul 10, 2024 | 149.46 | 152.47 | 148.27 | 152.38 | 151.19 | 1.72% | 753,049 |
| Jul 9, 2024 | 147.70 | 150.86 | 146.77 | 149.80 | 148.63 | 1.08% | 715,093 |
| Jul 8, 2024 | 147.93 | 149.41 | 146.71 | 148.20 | 147.04 | 1.17% | 685,816 |
| Jul 5, 2024 | 148.59 | 149.17 | 145.82 | 146.49 | 145.35 | -1.77% | 1,056,652 |
| Jul 3, 2024 | 151.89 | 152.13 | 149.06 | 149.13 | 147.96 | -1.71% | 562,002 |
| Jul 2, 2024 | 149.01 | 151.98 | 148.81 | 151.73 | 150.54 | 1.27% | 790,329 |
| Jul 1, 2024 | 151.74 | 153.33 | 149.74 | 149.82 | 148.65 | -1.02% | 887,875 |
| Jun 28, 2024 | 148.94 | 152.86 | 148.17 | 151.36 | 150.18 | 2.51% | 1,989,882 |
| Jun 27, 2024 | 146.50 | 148.37 | 146.42 | 147.65 | 146.50 | 0.22% | 690,928 |
| Jun 26, 2024 | 146.81 | 148.13 | 146.17 | 147.32 | 146.17 | -0.15% | 796,438 |
| Jun 25, 2024 | 149.00 | 150.64 | 147.36 | 147.54 | 146.39 | -1.37% | 1,029,689 |
| Jun 24, 2024 | 148.35 | 150.89 | 146.13 | 149.59 | 148.42 | 1.41% | 736,652 |
| Jun 21, 2024 | 147.71 | 147.98 | 145.25 | 147.51 | 146.36 | -0.21% | 1,446,782 |
| Jun 20, 2024 | 146.21 | 148.06 | 145.75 | 147.82 | 146.66 | 0.68% | 787,969 |
| Jun 18, 2024 | 144.79 | 147.49 | 144.63 | 146.82 | 145.67 | 1.40% | 791,032 |
| Jun 17, 2024 | 142.06 | 144.91 | 141.14 | 144.79 | 143.66 | 1.84% | 615,021 |
| Jun 14, 2024 | 141.24 | 143.23 | 141.00 | 142.18 | 141.07 | -0.57% | 591,699 |
| Jun 13, 2024 | 142.51 | 143.42 | 141.58 | 143.00 | 141.88 | -0.45% | 844,228 |
| Jun 12, 2024 | 143.30 | 146.34 | 143.16 | 143.64 | 142.52 | 2.00% | 1,058,932 |
| Jun 11, 2024 | 142.29 | 142.29 | 139.78 | 140.83 | 139.73 | -2.10% | 1,100,305 |
| Jun 10, 2024 | 145.08 | 146.02 | 142.66 | 143.85 | 142.73 | -2.02% | 783,106 |
| Jun 7, 2024 | 144.00 | 147.10 | 143.80 | 146.82 | 145.67 | 1.04% | 386,109 |
| Jun 6, 2024 | 146.25 | 147.19 | 144.87 | 145.31 | 144.17 | -0.50% | 448,881 |
| Jun 5, 2024 | 147.23 | 147.23 | 145.15 | 146.04 | 144.90 | -0.32% | 602,211 |
| Jun 4, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 145.37 | -1.21% | 597,987 |
| Jun 3, 2024 | 151.40 | 151.60 | 146.71 | 148.30 | 147.14 | -2.18% | 775,258 |
| May 31, 2024 | 148.35 | 151.86 | 147.81 | 151.60 | 149.06 | 2.53% | 1,061,356 |
| May 30, 2024 | 146.90 | 148.19 | 145.12 | 147.86 | 145.38 | 1.51% | 483,106 |
| May 29, 2024 | 146.19 | 146.28 | 144.24 | 145.66 | 143.22 | -2.12% | 657,315 |
| May 28, 2024 | 150.62 | 151.38 | 147.92 | 148.82 | 146.32 | -1.22% | 588,719 |
| May 24, 2024 | 149.75 | 151.43 | 149.12 | 150.66 | 148.13 | 0.77% | 513,456 |
| May 23, 2024 | 153.45 | 153.45 | 149.03 | 149.51 | 147.00 | -2.30% | 736,055 |
| May 22, 2024 | 153.69 | 153.69 | 151.88 | 153.03 | 150.46 | -0.23% | 640,798 |
| May 21, 2024 | 152.19 | 153.66 | 152.12 | 153.38 | 150.81 | 0.74% | 551,759 |
| May 20, 2024 | 154.00 | 155.76 | 152.21 | 152.26 | 149.71 | -0.99% | 709,307 |
| May 17, 2024 | 154.56 | 154.72 | 153.41 | 153.79 | 151.21 | 0.21% | 764,101 |
| May 16, 2024 | 154.55 | 155.39 | 153.44 | 153.47 | 150.90 | -0.72% | 727,215 |
| May 15, 2024 | 156.14 | 156.65 | 153.72 | 154.59 | 152.00 | -0.30% | 548,427 |
| May 14, 2024 | 154.50 | 155.33 | 153.34 | 155.06 | 152.46 | 0.83% | 595,749 |
| May 13, 2024 | 154.39 | 154.85 | 153.11 | 153.79 | 151.21 | 0.08% | 643,551 |
| May 10, 2024 | 153.34 | 154.94 | 152.65 | 153.66 | 151.08 | 0.66% | 1,396,092 |
| May 9, 2024 | 150.91 | 152.91 | 150.23 | 152.66 | 150.10 | 0.93% | 819,360 |
| May 8, 2024 | 147.71 | 151.33 | 147.01 | 151.26 | 148.72 | 1.99% | 1,048,680 |
| May 7, 2024 | 149.85 | 150.26 | 148.23 | 148.31 | 145.82 | -0.62% | 837,705 |
| May 6, 2024 | 147.74 | 149.29 | 146.98 | 149.24 | 146.74 | 1.81% | 878,348 |