Skip to main content
M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
195.56
-2.70 (-1.36%)
At close: Jan 22, 2025, 3:59 PM
195.60
+0.04 (0.02%)
After-hours: Jan 22, 2025, 4:00 PM EST

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025197.15199.72196.47198.26198.260.76%1,325,872
Jan 17, 2025196.13197.14194.40196.76196.760.34%2,029,636
Jan 16, 2025195.71198.54193.10196.10196.10-2.37%2,392,890
Jan 15, 2025199.98201.38196.85200.87200.873.00%2,139,059
Jan 14, 2025193.00195.90192.04195.02195.022.02%1,516,842
Jan 13, 2025187.57191.57186.41191.15191.151.81%1,374,041
Jan 10, 2025190.42190.50185.72187.75187.75-1.77%1,445,466
Jan 8, 2025191.52192.30189.61191.14191.14-0.47%1,101,007
Jan 7, 2025194.97195.97191.13192.04192.04-0.63%920,701
Jan 6, 2025192.98196.11191.71193.25193.250.89%1,034,008
Jan 3, 2025189.38191.81186.68191.54191.541.49%1,007,478
Jan 2, 2025189.17190.90187.72188.72188.720.38%1,292,384
Dec 31, 2024189.01190.50187.32188.01188.01-0.29%817,610
Dec 30, 2024187.69189.59186.66188.56188.56-0.35%554,436
Dec 27, 2024189.63191.68187.80189.23189.23-0.94%506,756
Dec 26, 2024190.11191.32189.04191.03191.030.06%423,735
Dec 24, 2024189.39191.00188.63190.91190.910.96%293,501
Dec 23, 2024187.69190.75187.37189.10189.10-0.20%1,047,198
Dec 20, 2024184.68190.32184.22189.48189.482.19%3,379,520
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%789,697
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, 2024222.27222.75218.91219.99218.62-0.37%542,441
Nov 27, 2024222.16224.23220.65220.80219.430.02%580,794
Nov 26, 2024220.27221.59219.11220.75219.38-0.54%778,455
Nov 25, 2024221.50225.70221.47221.95220.570.38%1,482,767
Nov 22, 2024216.25221.52216.22221.12219.752.08%951,376
Nov 21, 2024213.63218.92212.98216.62215.271.45%751,858
Nov 20, 2024214.75214.75211.40213.52212.19-0.09%651,016
Nov 19, 2024211.71214.69211.21213.71212.38-0.52%558,624
Nov 18, 2024214.48215.67213.71214.82213.480.04%745,783
Nov 15, 2024213.81216.19212.57214.74213.400.69%849,133
Nov 14, 2024212.45213.96211.56213.27211.940.63%919,178
Nov 13, 2024214.04216.60211.81211.93210.61-0.61%708,128
Nov 12, 2024213.97215.81212.88213.23211.90-0.66%1,063,213
Nov 11, 2024213.02216.82213.00214.64213.312.50%1,219,089
Nov 8, 2024208.96211.52207.39209.41208.110.62%939,939
Nov 7, 2024211.44212.90206.62208.11206.82-3.90%1,518,003
Nov 6, 2024206.53216.84205.77216.56215.2112.13%3,082,259
Nov 5, 2024191.72194.54190.90193.14191.941.30%1,208,760
Nov 4, 2024192.41192.51189.25190.67189.48-0.82%736,687
Nov 1, 2024195.58196.71191.89192.25191.05-1.25%924,880
Oct 31, 2024196.93197.89194.14194.68193.47-1.46%1,083,152
Oct 30, 2024195.75199.50195.52197.56196.330.94%863,347
Oct 29, 2024197.27198.35195.57195.72194.50-0.77%833,054
Oct 28, 2024193.97197.78193.04197.23196.002.42%1,009,158
Oct 25, 2024195.90196.40191.80192.57191.37-0.99%1,086,483
Oct 24, 2024194.52195.95192.89194.50193.290.34%1,233,898
Oct 23, 2024193.33195.13191.70193.85192.64-0.11%1,120,764
Oct 22, 2024194.36195.56192.72194.07192.860.23%1,093,522
Oct 21, 2024197.00197.77192.93193.63192.43-1.98%1,072,258
Oct 18, 2024200.32200.32196.22197.55196.32-0.66%1,632,530
Oct 17, 2024198.18200.94193.40198.87197.635.03%3,219,825
Oct 16, 2024186.53190.41186.25189.35188.171.87%1,557,750
Oct 15, 2024187.08190.23185.28185.88184.720.17%1,814,334
Oct 14, 2024185.19186.91182.91185.56184.410.20%980,439
Oct 11, 2024179.85185.98179.85185.19184.043.41%1,154,921
Oct 10, 2024179.17179.54177.58179.08177.97-0.04%827,125
Oct 9, 2024177.46180.54177.16179.15178.040.92%661,534
Oct 8, 2024178.44179.19176.99177.52176.42-0.17%849,659
Oct 7, 2024177.86178.53176.67177.83176.72-0.51%838,428
Oct 4, 2024176.62178.97176.16178.74177.633.71%1,105,237
Oct 3, 2024172.25172.82170.10172.34171.27-0.51%825,543
Oct 2, 2024173.36175.88172.12173.22172.140.29%1,113,378
Oct 1, 2024176.67177.26171.74172.72171.65-3.03%1,041,332
Sep 30, 2024175.48178.33174.77178.12177.011.54%806,467
Sep 27, 2024175.60177.61174.49175.42174.330.08%859,713
Sep 26, 2024173.94176.08173.56175.28174.191.52%1,058,825
Sep 25, 2024175.24175.59172.51172.66171.59-1.22%938,894
Sep 24, 2024177.37178.17173.57174.79173.70-1.59%1,040,154
Sep 23, 2024179.21180.64176.46177.62176.52-1.08%1,272,881
Sep 20, 2024178.90180.25177.35179.56178.44-0.17%2,520,086
Sep 19, 2024176.86180.19174.91179.86178.743.34%1,512,521
Sep 18, 2024173.84177.61172.82174.05172.970.13%1,119,170
Sep 17, 2024173.94175.98172.72173.82172.740.43%1,097,673
Sep 16, 2024169.61173.45168.97173.08172.002.49%1,308,231
Sep 13, 2024166.68169.34166.68168.88167.831.93%1,096,470
Sep 12, 2024165.95167.67163.94165.68164.65-0.13%740,882
Sep 11, 2024166.66166.72161.40165.89164.86-0.75%1,053,823
Sep 10, 2024169.15169.15163.60167.15166.11-0.97%813,605
Sep 9, 2024166.66169.67166.58168.78167.731.36%799,632
Sep 6, 2024168.44170.86165.15166.51165.47-1.36%1,021,386
Sep 5, 2024170.60171.04168.14168.80167.75-0.09%919,612
Sep 4, 2024170.80171.35167.89168.96167.91-1.38%988,146
Sep 3, 2024172.17173.29170.45171.32170.25-0.46%919,836
Aug 30, 2024170.80172.38169.95172.11169.701.25%753,895
Aug 29, 2024170.85171.53168.78169.99167.61-0.26%542,079
Aug 28, 2024167.38170.91167.16170.43168.051.81%1,010,805
Aug 27, 2024166.90167.90166.07167.40165.060.15%587,222