M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
190.24
-1.34 (-0.70%)
Nov 26, 2025, 4:00 PM EST - Market closed
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 190.87 | 192.33 | 190.17 | 190.24 | 190.24 | -0.70% | 621,303 |
| Nov 25, 2025 | 189.31 | 192.60 | 188.55 | 191.58 | 191.58 | 2.13% | 826,456 |
| Nov 24, 2025 | 188.24 | 188.89 | 185.84 | 187.58 | 187.58 | -0.54% | 1,153,651 |
| Nov 21, 2025 | 184.15 | 190.47 | 183.27 | 188.60 | 188.60 | 3.20% | 1,192,079 |
| Nov 20, 2025 | 185.56 | 186.33 | 181.56 | 182.75 | 182.75 | 0.07% | 819,488 |
| Nov 19, 2025 | 182.84 | 183.39 | 180.49 | 182.63 | 182.63 | 0.29% | 586,457 |
| Nov 18, 2025 | 180.00 | 183.24 | 179.75 | 182.10 | 182.10 | 0.57% | 780,063 |
| Nov 17, 2025 | 186.40 | 186.52 | 180.34 | 181.06 | 181.06 | -3.16% | 970,738 |
| Nov 14, 2025 | 186.39 | 187.79 | 184.28 | 186.96 | 186.96 | 0.31% | 862,279 |
| Nov 13, 2025 | 187.98 | 188.65 | 185.90 | 186.38 | 186.38 | -0.94% | 856,738 |
| Nov 12, 2025 | 186.80 | 191.08 | 186.80 | 188.15 | 188.15 | 0.74% | 879,893 |
| Nov 11, 2025 | 188.74 | 189.05 | 185.91 | 186.76 | 186.76 | -0.79% | 804,397 |
| Nov 10, 2025 | 185.84 | 188.38 | 184.67 | 188.25 | 188.25 | 1.29% | 1,131,310 |
| Nov 7, 2025 | 182.90 | 185.89 | 182.43 | 185.86 | 185.86 | 1.40% | 768,612 |
| Nov 6, 2025 | 183.67 | 184.89 | 181.78 | 183.30 | 183.30 | -0.03% | 956,289 |
| Nov 5, 2025 | 180.83 | 184.54 | 180.07 | 183.35 | 183.35 | 1.35% | 834,156 |
| Nov 4, 2025 | 182.01 | 182.01 | 180.34 | 180.90 | 180.90 | -1.00% | 1,038,357 |
| Nov 3, 2025 | 182.25 | 183.11 | 180.65 | 182.73 | 182.73 | -0.62% | 1,191,971 |
| Oct 31, 2025 | 181.26 | 184.36 | 180.23 | 183.87 | 183.87 | 0.59% | 873,546 |
| Oct 30, 2025 | 181.30 | 186.39 | 181.30 | 182.80 | 182.80 | 0.81% | 1,187,617 |
| Oct 29, 2025 | 179.58 | 183.67 | 179.32 | 181.34 | 181.34 | -0.04% | 1,424,932 |
| Oct 28, 2025 | 181.79 | 182.63 | 180.79 | 181.41 | 181.41 | -0.83% | 1,314,625 |
| Oct 27, 2025 | 186.10 | 186.10 | 181.47 | 182.92 | 182.92 | -1.25% | 1,186,104 |
| Oct 24, 2025 | 183.13 | 186.18 | 182.65 | 185.23 | 185.23 | 2.29% | 1,035,582 |
| Oct 23, 2025 | 182.85 | 183.47 | 180.42 | 181.09 | 181.09 | -0.57% | 1,087,366 |
| Oct 22, 2025 | 182.03 | 183.36 | 180.91 | 182.12 | 182.12 | 0.23% | 1,224,414 |
| Oct 21, 2025 | 181.42 | 182.90 | 181.03 | 181.70 | 181.70 | -0.20% | 1,932,620 |
| Oct 20, 2025 | 181.65 | 183.97 | 180.93 | 182.07 | 182.07 | 0.77% | 1,684,688 |
| Oct 17, 2025 | 176.89 | 181.25 | 176.02 | 180.67 | 180.67 | 1.14% | 3,049,819 |
| Oct 16, 2025 | 185.07 | 187.53 | 174.76 | 178.63 | 178.63 | -3.46% | 3,179,159 |
| Oct 15, 2025 | 187.91 | 188.18 | 183.91 | 185.03 | 185.03 | -1.07% | 1,873,619 |
| Oct 14, 2025 | 182.30 | 188.69 | 181.78 | 187.04 | 187.04 | 2.38% | 1,186,997 |
| Oct 13, 2025 | 182.72 | 183.46 | 181.41 | 182.70 | 182.70 | 1.03% | 1,015,350 |
| Oct 10, 2025 | 188.80 | 189.31 | 180.61 | 180.84 | 180.84 | -3.83% | 1,162,901 |
| Oct 9, 2025 | 188.33 | 189.82 | 186.68 | 188.04 | 188.04 | -0.02% | 608,857 |
| Oct 8, 2025 | 189.66 | 190.61 | 187.92 | 188.07 | 188.07 | -0.80% | 790,810 |
| 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 |