M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
213.52
-0.19 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 214.75 | 214.75 | 211.40 | 213.52 | 213.52 | -0.09% | 651,016 |
| Nov 19, 2024 | 211.71 | 214.69 | 211.21 | 213.71 | 213.71 | -0.52% | 558,624 |
| Nov 18, 2024 | 214.48 | 215.67 | 213.71 | 214.82 | 214.82 | 0.04% | 745,783 |
| Nov 15, 2024 | 213.81 | 216.19 | 212.57 | 214.74 | 214.74 | 0.69% | 849,133 |
| Nov 14, 2024 | 212.45 | 213.96 | 211.56 | 213.27 | 213.27 | 0.63% | 919,178 |
| Nov 13, 2024 | 214.04 | 216.60 | 211.81 | 211.93 | 211.93 | -0.61% | 708,128 |
| Nov 12, 2024 | 213.97 | 215.81 | 212.88 | 213.23 | 213.23 | -0.66% | 1,063,213 |
| Nov 11, 2024 | 213.02 | 216.82 | 213.00 | 214.64 | 214.64 | 2.50% | 1,219,089 |
| Nov 8, 2024 | 208.96 | 211.52 | 207.39 | 209.41 | 209.41 | 0.62% | 939,939 |
| Nov 7, 2024 | 211.44 | 212.90 | 206.62 | 208.11 | 208.11 | -3.90% | 1,518,003 |
| Nov 6, 2024 | 206.53 | 216.84 | 205.77 | 216.56 | 216.56 | 12.13% | 3,082,259 |
| Nov 5, 2024 | 191.72 | 194.54 | 190.90 | 193.14 | 193.14 | 1.30% | 1,208,760 |
| Nov 4, 2024 | 192.41 | 192.51 | 189.25 | 190.67 | 190.67 | -0.82% | 736,687 |
| Nov 1, 2024 | 195.58 | 196.71 | 191.89 | 192.25 | 192.25 | -1.25% | 924,880 |
| Oct 31, 2024 | 196.93 | 197.89 | 194.14 | 194.68 | 194.68 | -1.46% | 1,083,152 |
| Oct 30, 2024 | 195.75 | 199.50 | 195.52 | 197.56 | 197.56 | 0.94% | 863,347 |
| Oct 29, 2024 | 197.27 | 198.35 | 195.57 | 195.72 | 195.72 | -0.77% | 833,054 |
| Oct 28, 2024 | 193.97 | 197.78 | 193.04 | 197.23 | 197.23 | 2.42% | 1,009,158 |
| Oct 25, 2024 | 195.90 | 196.40 | 191.80 | 192.57 | 192.57 | -0.99% | 1,086,483 |
| Oct 24, 2024 | 194.52 | 195.95 | 192.89 | 194.50 | 194.50 | 0.34% | 1,233,898 |
| Oct 23, 2024 | 193.33 | 195.13 | 191.70 | 193.85 | 193.85 | -0.11% | 1,120,764 |
| Oct 22, 2024 | 194.36 | 195.56 | 192.72 | 194.07 | 194.07 | 0.23% | 1,093,522 |
| Oct 21, 2024 | 197.00 | 197.77 | 192.93 | 193.63 | 193.63 | -1.98% | 1,072,258 |
| Oct 18, 2024 | 200.32 | 200.32 | 196.22 | 197.55 | 197.55 | -0.66% | 1,632,530 |
| Oct 17, 2024 | 198.18 | 200.94 | 193.40 | 198.87 | 198.87 | 5.03% | 3,219,825 |
| Oct 16, 2024 | 186.53 | 190.41 | 186.25 | 189.35 | 189.35 | 1.87% | 1,557,750 |
| Oct 15, 2024 | 187.08 | 190.23 | 185.28 | 185.88 | 185.88 | 0.17% | 1,814,334 |
| Oct 14, 2024 | 185.19 | 186.91 | 182.91 | 185.56 | 185.56 | 0.20% | 980,439 |
| Oct 11, 2024 | 179.85 | 185.98 | 179.85 | 185.19 | 185.19 | 3.41% | 1,154,921 |
| Oct 10, 2024 | 179.17 | 179.54 | 177.58 | 179.08 | 179.08 | -0.04% | 827,125 |
| Oct 9, 2024 | 177.46 | 180.54 | 177.16 | 179.15 | 179.15 | 0.92% | 661,534 |
| Oct 8, 2024 | 178.44 | 179.19 | 176.99 | 177.52 | 177.52 | -0.17% | 849,659 |
| Oct 7, 2024 | 177.86 | 178.53 | 176.67 | 177.83 | 177.83 | -0.51% | 838,428 |
| Oct 4, 2024 | 176.62 | 178.97 | 176.16 | 178.74 | 178.74 | 3.71% | 1,105,237 |
| Oct 3, 2024 | 172.25 | 172.82 | 170.10 | 172.34 | 172.34 | -0.51% | 825,543 |
| Oct 2, 2024 | 173.36 | 175.88 | 172.12 | 173.22 | 173.22 | 0.29% | 1,113,378 |
| Oct 1, 2024 | 176.67 | 177.26 | 171.74 | 172.72 | 172.72 | -3.03% | 1,041,332 |
| Sep 30, 2024 | 175.48 | 178.33 | 174.77 | 178.12 | 178.12 | 1.54% | 806,467 |
| Sep 27, 2024 | 175.60 | 177.61 | 174.49 | 175.42 | 175.42 | 0.08% | 859,713 |
| Sep 26, 2024 | 173.94 | 176.08 | 173.56 | 175.28 | 175.28 | 1.52% | 1,058,825 |
| Sep 25, 2024 | 175.24 | 175.59 | 172.51 | 172.66 | 172.66 | -1.22% | 938,894 |
| Sep 24, 2024 | 177.37 | 178.17 | 173.57 | 174.79 | 174.79 | -1.59% | 1,040,154 |
| Sep 23, 2024 | 179.21 | 180.64 | 176.46 | 177.62 | 177.62 | -1.08% | 1,272,881 |
| Sep 20, 2024 | 178.90 | 180.25 | 177.35 | 179.56 | 179.56 | -0.17% | 2,520,086 |
| Sep 19, 2024 | 176.86 | 180.19 | 174.91 | 179.86 | 179.86 | 3.34% | 1,512,521 |
| Sep 18, 2024 | 173.84 | 177.61 | 172.82 | 174.05 | 174.05 | 0.13% | 1,119,170 |
| Sep 17, 2024 | 173.94 | 175.98 | 172.72 | 173.82 | 173.82 | 0.43% | 1,097,673 |
| Sep 16, 2024 | 169.61 | 173.45 | 168.97 | 173.08 | 173.08 | 2.49% | 1,308,231 |
| Sep 13, 2024 | 166.68 | 169.34 | 166.68 | 168.88 | 168.88 | 1.93% | 1,096,470 |
| Sep 12, 2024 | 165.95 | 167.67 | 163.94 | 165.68 | 165.68 | -0.13% | 740,882 |
| Sep 11, 2024 | 166.66 | 166.72 | 161.40 | 165.89 | 165.89 | -0.75% | 1,053,823 |
| Sep 10, 2024 | 169.15 | 169.15 | 163.60 | 167.15 | 167.15 | -0.97% | 813,605 |
| Sep 9, 2024 | 166.66 | 169.67 | 166.58 | 168.78 | 168.78 | 1.36% | 799,632 |
| Sep 6, 2024 | 168.44 | 170.86 | 165.15 | 166.51 | 166.51 | -1.36% | 1,021,386 |
| Sep 5, 2024 | 170.60 | 171.04 | 168.14 | 168.80 | 168.80 | -0.09% | 919,612 |
| Sep 4, 2024 | 170.80 | 171.35 | 167.89 | 168.96 | 168.96 | -1.38% | 988,146 |
| Sep 3, 2024 | 172.17 | 173.29 | 170.45 | 171.32 | 171.32 | -0.46% | 919,836 |
| Aug 30, 2024 | 170.80 | 172.38 | 169.95 | 172.11 | 170.76 | 1.25% | 753,895 |
| Aug 29, 2024 | 170.85 | 171.53 | 168.78 | 169.99 | 168.66 | -0.26% | 542,079 |
| Aug 28, 2024 | 167.38 | 170.91 | 167.16 | 170.43 | 169.10 | 1.81% | 1,010,805 |
| Aug 27, 2024 | 166.90 | 167.90 | 166.07 | 167.40 | 166.09 | 0.15% | 587,222 |
| Aug 26, 2024 | 169.79 | 169.95 | 166.81 | 167.15 | 165.84 | -0.91% | 923,782 |
| Aug 23, 2024 | 165.84 | 170.88 | 165.47 | 168.68 | 167.36 | 2.46% | 890,995 |
| Aug 22, 2024 | 163.42 | 165.31 | 163.07 | 164.63 | 163.34 | 1.06% | 664,362 |
| Aug 21, 2024 | 162.88 | 163.01 | 161.15 | 162.91 | 161.64 | 0.40% | 673,487 |
| Aug 20, 2024 | 163.49 | 163.67 | 162.01 | 162.26 | 160.99 | -1.30% | 677,310 |
| Aug 19, 2024 | 163.09 | 164.82 | 163.05 | 164.40 | 163.12 | 0.80% | 643,586 |
| Aug 16, 2024 | 161.02 | 163.58 | 161.02 | 163.09 | 161.82 | 0.95% | 862,080 |
| Aug 15, 2024 | 160.86 | 163.13 | 160.75 | 161.55 | 160.29 | 0.87% | 1,131,365 |
| Aug 14, 2024 | 160.75 | 160.81 | 159.21 | 160.16 | 158.91 | -0.11% | 926,152 |
| Aug 13, 2024 | 161.00 | 161.00 | 158.19 | 160.33 | 159.08 | 0.20% | 764,077 |
| Aug 12, 2024 | 163.23 | 164.88 | 159.23 | 160.01 | 158.76 | -1.37% | 526,881 |
| Aug 9, 2024 | 161.78 | 163.10 | 161.33 | 162.23 | 160.96 | 0.04% | 460,201 |
| Aug 8, 2024 | 160.96 | 162.94 | 160.50 | 162.17 | 160.90 | 1.51% | 764,572 |
| Aug 7, 2024 | 163.00 | 164.42 | 159.47 | 159.76 | 158.51 | -0.34% | 735,991 |
| Aug 6, 2024 | 161.59 | 163.40 | 159.58 | 160.31 | 159.06 | 0.21% | 959,839 |
| Aug 5, 2024 | 157.93 | 161.72 | 155.10 | 159.97 | 158.72 | -1.43% | 1,354,412 |
| Aug 2, 2024 | 163.51 | 164.17 | 159.14 | 162.29 | 161.02 | -2.73% | 1,311,270 |
| Aug 1, 2024 | 172.15 | 173.44 | 165.91 | 166.85 | 165.55 | -3.09% | 968,702 |
| Jul 31, 2024 | 172.90 | 175.18 | 172.00 | 172.17 | 170.82 | -0.83% | 912,751 |
| Jul 30, 2024 | 173.45 | 174.99 | 172.83 | 173.61 | 172.25 | 0.83% | 793,222 |
| Jul 29, 2024 | 174.88 | 175.10 | 171.79 | 172.18 | 170.83 | -1.56% | 828,972 |
| Jul 26, 2024 | 173.78 | 175.40 | 173.30 | 174.90 | 173.53 | 0.80% | 980,508 |
| Jul 25, 2024 | 171.48 | 176.44 | 171.43 | 173.51 | 172.15 | 1.07% | 1,057,265 |
| Jul 24, 2024 | 172.16 | 174.14 | 170.18 | 171.68 | 170.34 | -0.28% | 1,303,850 |
| Jul 23, 2024 | 172.00 | 173.93 | 170.01 | 172.17 | 170.82 | 0.76% | 1,632,900 |
| Jul 22, 2024 | 166.50 | 171.27 | 163.10 | 170.87 | 169.53 | 3.40% | 1,319,579 |
| Jul 19, 2024 | 168.41 | 169.54 | 163.56 | 165.25 | 163.96 | -1.27% | 1,260,933 |
| Jul 18, 2024 | 174.06 | 175.00 | 165.74 | 167.38 | 166.07 | 1.66% | 2,270,844 |
| Jul 17, 2024 | 161.49 | 165.79 | 161.13 | 164.65 | 163.36 | 0.94% | 1,078,727 |
| Jul 16, 2024 | 158.49 | 163.50 | 157.94 | 163.12 | 161.85 | 3.01% | 1,063,346 |
| Jul 15, 2024 | 158.26 | 159.49 | 156.69 | 158.36 | 157.12 | 2.03% | 808,778 |
| Jul 12, 2024 | 155.00 | 156.66 | 154.21 | 155.21 | 154.00 | 0.17% | 784,570 |
| Jul 11, 2024 | 153.84 | 155.94 | 152.88 | 154.94 | 153.73 | 1.68% | 970,349 |
| Jul 10, 2024 | 149.46 | 152.47 | 148.27 | 152.38 | 151.19 | 1.72% | 753,049 |
| Jul 9, 2024 | 147.70 | 150.86 | 146.77 | 149.80 | 148.63 | 1.08% | 715,093 |
| Jul 8, 2024 | 147.93 | 149.41 | 146.71 | 148.20 | 147.04 | 1.17% | 685,816 |
| Jul 5, 2024 | 148.59 | 149.17 | 145.82 | 146.49 | 145.35 | -1.77% | 1,056,652 |
| Jul 3, 2024 | 151.89 | 152.13 | 149.06 | 149.13 | 147.96 | -1.71% | 562,002 |
| Jul 2, 2024 | 149.01 | 151.98 | 148.81 | 151.73 | 150.54 | 1.27% | 790,329 |