M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
190.67
-1.58 (-0.82%)
Nov 4, 2024, 4:00 PM EST - Market closed

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024195.58196.71191.89192.25192.25-1.25%924,880
Oct 31, 2024196.93197.89194.14194.68194.68-1.46%1,083,152
Oct 30, 2024195.75199.50195.52197.56197.560.94%863,347
Oct 29, 2024197.27198.35195.57195.72195.72-0.77%833,054
Oct 28, 2024193.97197.78193.04197.23197.232.42%1,009,158
Oct 25, 2024195.90196.40191.80192.57192.57-0.99%1,086,483
Oct 24, 2024194.52195.95192.89194.50194.500.34%1,233,898
Oct 23, 2024193.33195.13191.70193.85193.85-0.11%1,120,764
Oct 22, 2024194.36195.56192.72194.07194.070.23%1,093,522
Oct 21, 2024197.00197.77192.93193.63193.63-1.98%1,072,258
Oct 18, 2024200.32200.32196.22197.55197.55-0.66%1,632,530
Oct 17, 2024198.18200.94193.40198.87198.875.03%3,219,825
Oct 16, 2024186.53190.41186.25189.35189.351.87%1,557,750
Oct 15, 2024187.08190.23185.28185.88185.880.17%1,814,334
Oct 14, 2024185.19186.91182.91185.56185.560.20%980,439
Oct 11, 2024179.85185.98179.85185.19185.193.41%1,154,921
Oct 10, 2024179.17179.54177.58179.08179.08-0.04%827,125
Oct 9, 2024177.46180.54177.16179.15179.150.92%661,534
Oct 8, 2024178.44179.19176.99177.52177.52-0.17%849,659
Oct 7, 2024177.86178.53176.67177.83177.83-0.51%838,428
Oct 4, 2024176.62178.97176.16178.74178.743.71%1,105,237
Oct 3, 2024172.25172.82170.10172.34172.34-0.51%825,543
Oct 2, 2024173.36175.88172.12173.22173.220.29%1,113,378
Oct 1, 2024176.67177.26171.74172.72172.72-3.03%1,041,332
Sep 30, 2024175.48178.33174.77178.12178.121.54%806,467
Sep 27, 2024175.60177.61174.49175.42175.420.08%859,713
Sep 26, 2024173.94176.08173.56175.28175.281.52%1,058,825
Sep 25, 2024175.24175.59172.51172.66172.66-1.22%938,894
Sep 24, 2024177.37178.17173.57174.79174.79-1.59%1,040,154
Sep 23, 2024179.21180.64176.46177.62177.62-1.08%1,272,881
Sep 20, 2024178.90180.25177.35179.56179.56-0.17%2,520,086
Sep 19, 2024176.86180.19174.91179.86179.863.34%1,512,521
Sep 18, 2024173.84177.61172.82174.05174.050.13%1,119,170
Sep 17, 2024173.94175.98172.72173.82173.820.43%1,097,673
Sep 16, 2024169.61173.45168.97173.08173.082.49%1,308,231
Sep 13, 2024166.68169.34166.68168.88168.881.93%1,096,470
Sep 12, 2024165.95167.67163.94165.68165.68-0.13%740,882
Sep 11, 2024166.66166.72161.40165.89165.89-0.75%1,053,823
Sep 10, 2024169.15169.15163.60167.15167.15-0.97%813,605
Sep 9, 2024166.66169.67166.58168.78168.781.36%799,632
Sep 6, 2024168.44170.86165.15166.51166.51-1.36%1,021,386
Sep 5, 2024170.60171.04168.14168.80168.80-0.09%919,612
Sep 4, 2024170.80171.35167.89168.96168.96-1.38%988,146
Sep 3, 2024172.17173.29170.45171.32171.32-0.46%919,836
Aug 30, 2024170.80172.38169.95172.11170.761.25%753,895
Aug 29, 2024170.85171.53168.78169.99168.66-0.26%542,079
Aug 28, 2024167.38170.91167.16170.43169.101.81%1,010,805
Aug 27, 2024166.90167.90166.07167.40166.090.15%587,222
Aug 26, 2024169.79169.95166.81167.15165.84-0.91%923,782
Aug 23, 2024165.84170.88165.47168.68167.362.46%890,995
Aug 22, 2024163.42165.31163.07164.63163.341.06%664,362
Aug 21, 2024162.88163.01161.15162.91161.640.40%673,487
Aug 20, 2024163.49163.67162.01162.26160.99-1.30%677,310
Aug 19, 2024163.09164.82163.05164.40163.120.80%643,586
Aug 16, 2024161.02163.58161.02163.09161.820.95%862,080
Aug 15, 2024160.86163.13160.75161.55160.290.87%1,131,365
Aug 14, 2024160.75160.81159.21160.16158.91-0.11%926,152
Aug 13, 2024161.00161.00158.19160.33159.080.20%764,077
Aug 12, 2024163.23164.88159.23160.01158.76-1.37%526,881
Aug 9, 2024161.78163.10161.33162.23160.960.04%460,201
Aug 8, 2024160.96162.94160.50162.17160.901.51%764,572
Aug 7, 2024163.00164.42159.47159.76158.51-0.34%735,991
Aug 6, 2024161.59163.40159.58160.31159.060.21%959,839
Aug 5, 2024157.93161.72155.10159.97158.72-1.43%1,354,412
Aug 2, 2024163.51164.17159.14162.29161.02-2.73%1,311,270
Aug 1, 2024172.15173.44165.91166.85165.55-3.09%968,702
Jul 31, 2024172.90175.18172.00172.17170.82-0.83%912,751
Jul 30, 2024173.45174.99172.83173.61172.250.83%793,222
Jul 29, 2024174.88175.10171.79172.18170.83-1.56%828,972
Jul 26, 2024173.78175.40173.30174.90173.530.80%980,508
Jul 25, 2024171.48176.44171.43173.51172.151.07%1,057,265
Jul 24, 2024172.16174.14170.18171.68170.34-0.28%1,303,850
Jul 23, 2024172.00173.93170.01172.17170.820.76%1,632,900
Jul 22, 2024166.50171.27163.10170.87169.533.40%1,319,579
Jul 19, 2024168.41169.54163.56165.25163.96-1.27%1,260,933
Jul 18, 2024174.06175.00165.74167.38166.071.66%2,270,844
Jul 17, 2024161.49165.79161.13164.65163.360.94%1,078,727
Jul 16, 2024158.49163.50157.94163.12161.853.01%1,063,346
Jul 15, 2024158.26159.49156.69158.36157.122.03%808,778
Jul 12, 2024155.00156.66154.21155.21154.000.17%784,570
Jul 11, 2024153.84155.94152.88154.94153.731.68%970,349
Jul 10, 2024149.46152.47148.27152.38151.191.72%753,049
Jul 9, 2024147.70150.86146.77149.80148.631.08%715,093
Jul 8, 2024147.93149.41146.71148.20147.041.17%685,816
Jul 5, 2024148.59149.17145.82146.49145.35-1.77%1,056,652
Jul 3, 2024151.89152.13149.06149.13147.96-1.71%562,002
Jul 2, 2024149.01151.98148.81151.73150.541.27%790,329
Jul 1, 2024151.74153.33149.74149.82148.65-1.02%887,875
Jun 28, 2024148.94152.86148.17151.36150.182.51%1,989,882
Jun 27, 2024146.50148.37146.42147.65146.500.22%690,928
Jun 26, 2024146.81148.13146.17147.32146.17-0.15%796,438
Jun 25, 2024149.00150.64147.36147.54146.39-1.37%1,029,689
Jun 24, 2024148.35150.89146.13149.59148.421.41%736,652
Jun 21, 2024147.71147.98145.25147.51146.36-0.21%1,446,782
Jun 20, 2024146.21148.06145.75147.82146.660.68%787,969
Jun 18, 2024144.79147.49144.63146.82145.671.40%791,032
Jun 17, 2024142.06144.91141.14144.79143.661.84%615,021
Jun 14, 2024141.24143.23141.00142.18141.07-0.57%591,699
Jun 13, 2024142.51143.42141.58143.00141.88-0.45%844,228
Jun 12, 2024143.30146.34143.16143.64142.522.00%1,058,932