M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
188.07
-1.51 (-0.80%)
At close: Oct 8, 2025, 4:00 PM EDT
188.07
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:38 PM EDT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 189.66 | 190.61 | 187.92 | 188.07 | - | -0.80% | 790,354 |
| 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 |
| Aug 18, 2025 | 189.87 | 190.74 | 188.67 | 190.67 | 189.24 | 0.32% | 729,792 |
| Aug 15, 2025 | 194.07 | 194.07 | 190.00 | 190.07 | 188.65 | -2.00% | 741,904 |
| Aug 14, 2025 | 192.37 | 194.17 | 191.00 | 193.95 | 192.50 | 0.38% | 761,128 |
| Aug 13, 2025 | 191.68 | 193.50 | 190.85 | 193.21 | 191.76 | 1.11% | 1,031,894 |
| Aug 12, 2025 | 188.20 | 191.25 | 187.33 | 191.08 | 189.65 | 2.45% | 934,982 |
| Aug 11, 2025 | 187.58 | 188.43 | 185.58 | 186.51 | 185.12 | -0.35% | 942,878 |
| Aug 8, 2025 | 185.18 | 187.77 | 183.01 | 187.17 | 185.77 | 1.87% | 811,016 |
| Aug 7, 2025 | 187.15 | 187.18 | 183.13 | 183.74 | 182.37 | -0.95% | 852,745 |
| Aug 6, 2025 | 188.16 | 188.36 | 185.46 | 185.50 | 184.11 | -1.35% | 755,770 |
| Aug 5, 2025 | 188.75 | 189.20 | 184.95 | 188.04 | 186.63 | -0.13% | 1,039,166 |
| Aug 4, 2025 | 185.28 | 188.64 | 185.19 | 188.29 | 186.88 | 1.78% | 852,847 |
| Aug 1, 2025 | 185.52 | 185.95 | 182.63 | 184.99 | 183.61 | -1.97% | 1,282,129 |
| Jul 31, 2025 | 191.05 | 191.64 | 188.41 | 188.70 | 187.29 | -1.49% | 861,720 |
| Jul 30, 2025 | 194.28 | 195.11 | 190.68 | 191.55 | 190.12 | -1.44% | 731,603 |