M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
175.28
-4.39 (-2.44%)
At close: Mar 28, 2025, 4:00 PM
177.45
+2.17 (1.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 178.47 | 180.04 | 174.32 | 175.28 | 175.28 | -2.44% | 1,084,945 |
| Mar 27, 2025 | 182.48 | 182.73 | 179.38 | 179.67 | 179.67 | -1.39% | 709,294 |
| Mar 26, 2025 | 184.23 | 185.66 | 181.44 | 182.20 | 182.20 | -0.43% | 787,379 |
| Mar 25, 2025 | 182.38 | 183.80 | 181.60 | 182.99 | 182.99 | 0.35% | 708,935 |
| Mar 24, 2025 | 180.03 | 182.85 | 179.32 | 182.36 | 182.36 | 2.31% | 924,234 |
| Mar 21, 2025 | 175.78 | 178.37 | 174.67 | 178.25 | 178.25 | 0.76% | 8,883,500 |
| Mar 20, 2025 | 175.50 | 178.66 | 174.67 | 176.91 | 176.91 | -0.08% | 1,058,197 |
| Mar 19, 2025 | 174.60 | 178.69 | 174.21 | 177.06 | 177.06 | 1.28% | 880,281 |
| Mar 18, 2025 | 175.38 | 176.33 | 173.11 | 174.83 | 174.83 | -0.34% | 1,288,770 |
| Mar 17, 2025 | 174.80 | 176.10 | 172.59 | 175.42 | 175.42 | -0.10% | 1,437,922 |
| Mar 14, 2025 | 171.70 | 175.95 | 171.15 | 175.59 | 175.59 | 3.00% | 1,244,262 |
| Mar 13, 2025 | 173.31 | 174.16 | 170.05 | 170.47 | 170.47 | -0.93% | 1,289,696 |
| Mar 12, 2025 | 173.23 | 173.70 | 168.87 | 172.07 | 172.07 | 0.53% | 1,179,289 |
| Mar 11, 2025 | 173.52 | 175.42 | 169.80 | 171.17 | 171.17 | -1.48% | 1,673,690 |
| Mar 10, 2025 | 175.35 | 177.65 | 172.14 | 173.75 | 173.75 | -2.79% | 1,988,565 |
| Mar 7, 2025 | 177.09 | 179.15 | 174.30 | 178.74 | 178.74 | 0.97% | 1,615,450 |
| Mar 6, 2025 | 176.17 | 177.97 | 173.37 | 177.03 | 177.03 | -0.66% | 1,727,776 |
| Mar 5, 2025 | 181.32 | 182.00 | 176.60 | 178.20 | 178.20 | -1.72% | 2,503,810 |
| Mar 4, 2025 | 187.05 | 187.05 | 179.48 | 181.32 | 181.32 | -3.97% | 1,660,033 |
| Mar 3, 2025 | 191.41 | 193.06 | 186.52 | 188.81 | 188.81 | -1.52% | 1,216,486 |
| Feb 28, 2025 | 190.73 | 191.86 | 188.12 | 191.72 | 189.54 | 1.20% | 1,590,840 |
| Feb 27, 2025 | 190.38 | 192.53 | 188.26 | 189.44 | 187.29 | -0.14% | 1,622,212 |
| Feb 26, 2025 | 190.97 | 193.72 | 188.70 | 189.70 | 187.54 | -0.48% | 1,378,761 |
| Feb 25, 2025 | 193.99 | 193.99 | 190.19 | 190.61 | 188.44 | -1.19% | 1,780,091 |
| Feb 24, 2025 | 195.00 | 195.29 | 191.82 | 192.90 | 190.71 | -0.33% | 1,136,003 |
| Feb 21, 2025 | 198.37 | 198.39 | 192.38 | 193.53 | 191.33 | -1.99% | 1,753,093 |
| Feb 20, 2025 | 199.89 | 199.89 | 195.43 | 197.45 | 195.21 | -0.89% | 1,240,128 |
| Feb 19, 2025 | 198.93 | 199.84 | 197.95 | 199.23 | 196.97 | -0.69% | 717,418 |
| Feb 18, 2025 | 199.40 | 201.33 | 198.00 | 200.61 | 198.33 | 0.90% | 1,036,116 |
| Feb 14, 2025 | 198.00 | 199.81 | 197.60 | 198.82 | 196.56 | 0.85% | 1,197,277 |
| Feb 13, 2025 | 197.29 | 198.11 | 196.29 | 197.14 | 194.90 | -0.23% | 803,772 |
| Feb 12, 2025 | 197.15 | 198.07 | 196.51 | 197.59 | 195.34 | -0.81% | 700,760 |
| Feb 11, 2025 | 196.90 | 199.48 | 196.29 | 199.21 | 196.95 | 0.85% | 637,428 |
| Feb 10, 2025 | 200.23 | 200.39 | 197.26 | 197.53 | 195.29 | -1.42% | 608,124 |
| Feb 7, 2025 | 202.08 | 202.08 | 198.58 | 200.38 | 198.10 | -0.78% | 906,334 |
| Feb 6, 2025 | 200.33 | 202.32 | 198.80 | 201.95 | 199.66 | 1.61% | 966,558 |
| Feb 5, 2025 | 199.13 | 199.65 | 196.88 | 198.75 | 196.49 | 0.42% | 794,555 |
| Feb 4, 2025 | 195.51 | 199.52 | 195.34 | 197.91 | 195.66 | 1.04% | 835,538 |
| Feb 3, 2025 | 196.55 | 197.58 | 193.77 | 195.87 | 193.64 | -2.67% | 1,263,455 |
| Jan 31, 2025 | 201.62 | 202.88 | 200.27 | 201.24 | 198.95 | -0.37% | 1,691,502 |
| Jan 30, 2025 | 202.40 | 203.32 | 200.10 | 201.98 | 199.69 | 0.81% | 867,905 |
| Jan 29, 2025 | 199.92 | 202.77 | 199.06 | 200.36 | 198.08 | 0.27% | 1,082,618 |
| Jan 28, 2025 | 200.83 | 202.14 | 198.33 | 199.82 | 197.55 | -0.61% | 1,353,479 |
| Jan 27, 2025 | 199.76 | 202.20 | 199.08 | 201.04 | 198.76 | 1.05% | 1,239,860 |
| Jan 24, 2025 | 195.47 | 200.33 | 195.47 | 198.95 | 196.69 | 1.00% | 971,582 |
| Jan 23, 2025 | 196.50 | 198.25 | 196.16 | 196.98 | 194.74 | 0.71% | 1,539,333 |
| Jan 22, 2025 | 197.79 | 197.79 | 194.37 | 195.60 | 193.38 | -1.34% | 1,295,187 |
| Jan 21, 2025 | 197.15 | 199.72 | 196.47 | 198.26 | 196.01 | 0.76% | 1,325,872 |
| Jan 17, 2025 | 196.13 | 197.14 | 194.40 | 196.76 | 194.52 | 0.34% | 2,029,636 |
| Jan 16, 2025 | 195.71 | 198.54 | 193.10 | 196.10 | 193.87 | -2.37% | 2,392,890 |