M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
206.82
+1.00 (0.49%)
Dec 22, 2025, 4:00 PM EST - Market closed
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 205.29 | 207.68 | 205.29 | 206.82 | 206.82 | 0.49% | 782,079 |
| Dec 19, 2025 | 204.13 | 206.80 | 203.81 | 205.82 | 205.82 | 1.06% | 2,923,165 |
| Dec 18, 2025 | 206.62 | 208.09 | 202.73 | 203.66 | 203.66 | -1.19% | 1,228,790 |
| Dec 17, 2025 | 204.86 | 207.34 | 204.86 | 206.12 | 206.12 | 0.99% | 1,058,249 |
| Dec 16, 2025 | 205.88 | 205.93 | 203.07 | 204.09 | 204.09 | -0.30% | 1,211,037 |
| Dec 15, 2025 | 205.52 | 206.56 | 203.99 | 204.71 | 204.71 | 0.43% | 1,250,571 |
| Dec 12, 2025 | 205.74 | 206.56 | 202.58 | 203.84 | 203.84 | -0.93% | 903,862 |
| Dec 11, 2025 | 204.49 | 207.29 | 203.68 | 205.75 | 205.75 | 0.56% | 1,033,029 |
| Dec 10, 2025 | 197.48 | 205.72 | 196.55 | 204.60 | 204.60 | 3.51% | 1,349,066 |
| Dec 9, 2025 | 196.08 | 198.62 | 196.08 | 197.66 | 197.66 | 0.90% | 804,942 |
| Dec 8, 2025 | 195.04 | 196.49 | 193.93 | 195.90 | 195.90 | 0.40% | 731,114 |
| Dec 5, 2025 | 194.45 | 196.48 | 194.40 | 195.11 | 195.11 | -0.24% | 757,649 |
| Dec 4, 2025 | 195.01 | 197.12 | 194.97 | 195.57 | 195.57 | -0.03% | 594,998 |
| Dec 3, 2025 | 190.96 | 195.71 | 189.47 | 195.63 | 195.63 | 2.43% | 709,517 |
| Dec 2, 2025 | 191.23 | 192.28 | 190.21 | 190.98 | 190.98 | 0.40% | 851,278 |
| Dec 1, 2025 | 188.46 | 191.51 | 187.81 | 190.22 | 190.22 | - | 1,013,356 |
| Nov 28, 2025 | 190.13 | 191.33 | 189.76 | 190.22 | 188.72 | -0.01% | 418,147 |
| Nov 26, 2025 | 190.87 | 192.33 | 190.17 | 190.24 | 188.74 | -0.70% | 649,854 |
| Nov 25, 2025 | 189.31 | 192.60 | 188.55 | 191.58 | 190.07 | 2.13% | 830,578 |
| Nov 24, 2025 | 188.24 | 188.89 | 185.84 | 187.58 | 186.10 | -0.54% | 1,153,651 |
| Nov 21, 2025 | 184.15 | 190.47 | 183.27 | 188.60 | 187.11 | 3.20% | 1,192,079 |
| Nov 20, 2025 | 185.56 | 186.33 | 181.56 | 182.75 | 181.31 | 0.07% | 819,488 |
| Nov 19, 2025 | 182.84 | 183.39 | 180.49 | 182.63 | 181.19 | 0.29% | 586,457 |
| Nov 18, 2025 | 180.00 | 183.24 | 179.75 | 182.10 | 180.66 | 0.57% | 780,063 |
| Nov 17, 2025 | 186.40 | 186.52 | 180.34 | 181.06 | 179.63 | -3.16% | 970,738 |
| Nov 14, 2025 | 186.39 | 187.79 | 184.28 | 186.96 | 185.49 | 0.31% | 862,279 |
| Nov 13, 2025 | 187.98 | 188.65 | 185.90 | 186.38 | 184.91 | -0.94% | 856,738 |
| Nov 12, 2025 | 186.80 | 191.08 | 186.80 | 188.15 | 186.67 | 0.74% | 879,893 |
| Nov 11, 2025 | 188.74 | 189.05 | 185.91 | 186.76 | 185.29 | -0.79% | 804,397 |
| Nov 10, 2025 | 185.84 | 188.38 | 184.67 | 188.25 | 186.77 | 1.29% | 1,131,310 |
| Nov 7, 2025 | 182.90 | 185.89 | 182.43 | 185.86 | 184.39 | 1.40% | 768,612 |
| Nov 6, 2025 | 183.67 | 184.89 | 181.78 | 183.30 | 181.85 | -0.03% | 956,289 |
| Nov 5, 2025 | 180.83 | 184.54 | 180.07 | 183.35 | 181.90 | 1.35% | 834,156 |
| Nov 4, 2025 | 182.01 | 182.01 | 180.34 | 180.90 | 179.47 | -1.00% | 1,038,357 |
| Nov 3, 2025 | 182.25 | 183.11 | 180.65 | 182.73 | 181.29 | -0.62% | 1,191,971 |
| Oct 31, 2025 | 181.26 | 184.36 | 180.23 | 183.87 | 182.42 | 0.59% | 873,546 |
| Oct 30, 2025 | 181.30 | 186.39 | 181.30 | 182.80 | 181.36 | 0.81% | 1,187,617 |
| Oct 29, 2025 | 179.58 | 183.67 | 179.32 | 181.34 | 179.91 | -0.04% | 1,424,932 |
| Oct 28, 2025 | 181.79 | 182.63 | 180.79 | 181.41 | 179.98 | -0.83% | 1,314,625 |
| Oct 27, 2025 | 186.10 | 186.10 | 181.47 | 182.92 | 181.48 | -1.25% | 1,186,104 |
| Oct 24, 2025 | 183.13 | 186.18 | 182.65 | 185.23 | 183.77 | 2.29% | 1,035,582 |
| Oct 23, 2025 | 182.85 | 183.47 | 180.42 | 181.09 | 179.66 | -0.57% | 1,087,366 |
| Oct 22, 2025 | 182.03 | 183.36 | 180.91 | 182.12 | 180.68 | 0.23% | 1,224,414 |
| Oct 21, 2025 | 181.42 | 182.90 | 181.03 | 181.70 | 180.27 | -0.20% | 1,932,620 |
| Oct 20, 2025 | 181.65 | 183.97 | 180.93 | 182.07 | 180.63 | 0.77% | 1,684,688 |
| Oct 17, 2025 | 176.89 | 181.25 | 176.02 | 180.67 | 179.25 | 1.14% | 3,049,819 |
| Oct 16, 2025 | 185.07 | 187.53 | 174.76 | 178.63 | 177.22 | -3.46% | 3,179,159 |
| Oct 15, 2025 | 187.91 | 188.18 | 183.91 | 185.03 | 183.57 | -1.07% | 1,873,619 |
| Oct 14, 2025 | 182.30 | 188.69 | 181.78 | 187.04 | 185.57 | 2.38% | 1,186,997 |
| Oct 13, 2025 | 182.72 | 183.46 | 181.41 | 182.70 | 181.26 | 1.03% | 1,015,350 |