Skip to main content
M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
189.48
+4.06 (2.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024184.68190.32184.22189.48189.482.19%2,980,356
Dec 19, 2024190.43191.49184.86185.42185.42-0.39%1,528,661
Dec 18, 2024197.42197.73185.79186.15186.15-5.10%1,876,795
Dec 17, 2024198.21199.06194.59196.15196.15-1.79%1,404,221
Dec 16, 2024199.87200.40197.91199.72199.720.22%1,435,745
Dec 13, 2024200.53200.99197.28199.29199.29-0.33%1,654,907
Dec 12, 2024202.78203.20199.13199.95199.95-1.00%1,714,848
Dec 11, 2024208.10208.45201.69201.97201.97-2.43%1,967,937
Dec 10, 2024209.61210.66206.38206.99206.990.13%948,546
Dec 9, 2024210.46211.23206.48206.73206.73-2.14%1,192,620
Dec 6, 2024212.83214.48210.34211.26211.26-0.55%789,700
Dec 5, 2024213.25215.05212.06212.42212.420.25%881,816
Dec 4, 2024213.15214.59210.07211.88211.88-1.14%1,093,007
Dec 3, 2024215.56216.95213.74214.33214.33-0.63%599,147
Dec 2, 2024219.58219.85214.73215.69215.69-1.95%903,239
Nov 29, 2024222.27222.75218.91219.99218.64-0.37%542,441
Nov 27, 2024222.16224.23220.65220.80219.450.02%580,800
Nov 26, 2024220.27221.59219.11220.75219.40-0.54%778,455
Nov 25, 2024221.50225.70221.47221.95220.590.38%1,482,800
Nov 22, 2024216.25221.52216.22221.12219.762.08%951,376
Nov 21, 2024213.63218.92212.98216.62215.291.45%751,858
Nov 20, 2024214.75214.75211.40213.52212.21-0.09%651,016
Nov 19, 2024211.71214.69211.21213.71212.40-0.52%558,624
Nov 18, 2024214.48215.67213.71214.82213.500.04%745,800
Nov 15, 2024213.81216.19212.57214.74213.420.69%849,133
Nov 14, 2024212.45213.96211.56213.27211.960.63%919,200
Nov 13, 2024214.04216.60211.81211.93210.63-0.61%708,128
Nov 12, 2024213.97215.81212.88213.23211.92-0.66%1,063,213
Nov 11, 2024213.02216.82213.00214.64213.322.50%1,219,100
Nov 8, 2024208.96211.52207.39209.41208.120.62%939,939
Nov 7, 2024211.44212.90206.62208.11206.83-3.90%1,518,003
Nov 6, 2024206.53216.84205.77216.56215.2312.13%3,082,259
Nov 5, 2024191.72194.54190.90193.14191.951.30%1,208,760
Nov 4, 2024192.41192.51189.25190.67189.50-0.82%736,700
Nov 1, 2024195.58196.71191.89192.25191.07-1.25%924,900
Oct 31, 2024196.93197.89194.14194.68193.49-1.46%1,083,200
Oct 30, 2024195.75199.50195.52197.56196.350.94%863,347
Oct 29, 2024197.27198.35195.57195.72194.52-0.77%833,054
Oct 28, 2024193.97197.78193.04197.23196.022.42%1,009,158
Oct 25, 2024195.90196.40191.80192.57191.39-0.99%1,086,500
Oct 24, 2024194.52195.95192.89194.50193.310.34%1,233,900
Oct 23, 2024193.33195.13191.70193.85192.66-0.11%1,120,800
Oct 22, 2024194.36195.56192.72194.07192.880.23%1,093,522
Oct 21, 2024197.00197.77192.93193.63192.44-1.98%1,072,300
Oct 18, 2024200.32200.32196.22197.55196.34-0.66%1,632,530
Oct 17, 2024198.18200.94193.40198.87197.655.03%3,219,825
Oct 16, 2024186.53190.41186.25189.35188.191.87%1,557,750
Oct 15, 2024187.08190.23185.28185.88184.740.17%1,814,334
Oct 14, 2024185.19186.91182.91185.56184.420.20%980,439
Oct 11, 2024179.85185.98179.85185.19184.053.41%1,154,921
Oct 10, 2024179.17179.54177.58179.08177.98-0.04%827,125
Oct 9, 2024177.46180.54177.16179.15178.050.92%661,534
Oct 8, 2024178.44179.19176.99177.52176.43-0.17%849,700
Oct 7, 2024177.86178.53176.67177.83176.74-0.51%838,428
Oct 4, 2024176.62178.97176.16178.74177.643.71%1,105,237
Oct 3, 2024172.25172.82170.10172.34171.28-0.51%825,543
Oct 2, 2024173.36175.88172.12173.22172.160.29%1,113,400
Oct 1, 2024176.67177.26171.74172.72171.66-3.03%1,041,332
Sep 30, 2024175.48178.33174.77178.12177.031.54%806,467
Sep 27, 2024175.60177.61174.49175.42174.340.08%859,713
Sep 26, 2024173.94176.08173.56175.28174.201.52%1,058,825
Sep 25, 2024175.24175.59172.51172.66171.60-1.22%938,900
Sep 24, 2024177.37178.17173.57174.79173.72-1.59%1,040,200
Sep 23, 2024179.21180.64176.46177.62176.53-1.08%1,272,900
Sep 20, 2024178.90180.25177.35179.56178.46-0.17%2,520,100
Sep 19, 2024176.86180.19174.91179.86178.763.34%1,512,521
Sep 18, 2024173.84177.61172.82174.05172.980.13%1,119,200
Sep 17, 2024173.94175.98172.72173.82172.750.43%1,097,700
Sep 16, 2024169.61173.45168.97173.08172.022.49%1,308,231
Sep 13, 2024166.68169.34166.68168.88167.841.93%1,096,500
Sep 12, 2024165.95167.67163.94165.68164.66-0.13%740,882
Sep 11, 2024166.66166.72161.40165.89164.87-0.75%1,053,823
Sep 10, 2024169.15169.15163.60167.15166.12-0.97%813,605
Sep 9, 2024166.66169.67166.58168.78167.741.36%799,632
Sep 6, 2024168.44170.86165.15166.51165.49-1.36%1,021,386
Sep 5, 2024170.60171.04168.14168.80167.76-0.09%919,612
Sep 4, 2024170.80171.35167.89168.96167.92-1.38%994,745
Sep 3, 2024172.17173.29170.45171.32170.27-0.46%919,836
Aug 30, 2024170.80172.38169.95172.11169.711.25%753,900
Aug 29, 2024170.85171.53168.78169.99167.62-0.26%542,100
Aug 28, 2024167.38170.91167.16170.43168.061.81%1,010,805
Aug 27, 2024166.90167.90166.07167.40165.070.15%587,222
Aug 26, 2024169.79169.95166.81167.15164.82-0.91%923,800
Aug 23, 2024165.84170.88165.47168.68166.332.46%891,000
Aug 22, 2024163.42165.31163.07164.63162.341.06%664,400
Aug 21, 2024162.88163.01161.15162.91160.640.40%673,500
Aug 20, 2024163.49163.67162.01162.26160.00-1.30%677,310
Aug 19, 2024163.09164.82163.05164.40162.110.80%643,600
Aug 16, 2024161.02163.58161.02163.09160.820.95%862,100
Aug 15, 2024160.86163.13160.75161.55159.300.87%1,131,400
Aug 14, 2024160.75160.81159.21160.16157.93-0.11%926,200
Aug 13, 2024161.00161.00158.19160.33158.100.20%764,100
Aug 12, 2024163.23164.88159.23160.01157.78-1.37%526,900
Aug 9, 2024161.78163.10161.33162.23159.970.04%460,201
Aug 8, 2024160.96162.94160.50162.17159.911.51%764,600
Aug 7, 2024163.00164.42159.47159.76157.53-0.34%736,000
Aug 6, 2024161.59163.40159.57160.31158.080.21%959,839
Aug 5, 2024157.93161.72155.10159.97157.74-1.43%1,354,412
Aug 2, 2024163.51164.17159.14162.29160.03-2.73%1,311,270
Aug 1, 2024172.15173.44165.91166.85164.53-3.09%968,702