M&T Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	225.45	229.68	224.97	228.12	228.12	1.14%	1,756,716
Feb 2, 2026	221.18	226.10	219.73	225.54	225.54	1.79%	1,463,944
Jan 30, 2026	220.05	222.83	219.50	221.57	221.57	0.06%	1,513,377
Jan 29, 2026	218.29	221.49	217.65	221.44	221.44	2.10%	1,313,862
Jan 28, 2026	216.72	217.90	215.37	216.89	216.89	-0.28%	1,261,720
Jan 27, 2026	215.24	217.49	214.25	217.49	217.49	1.51%	996,957
Jan 26, 2026	213.82	216.25	213.36	214.25	214.25	0.20%	1,353,597
Jan 23, 2026	215.32	217.15	213.47	213.82	213.82	-1.67%	1,184,124
Jan 22, 2026	219.50	222.18	216.44	217.46	217.46	-0.78%	1,356,544
Jan 21, 2026	212.86	220.60	212.68	219.16	219.16	3.52%	1,702,726
Jan 20, 2026	211.96	213.89	209.61	211.71	211.71	-0.27%	1,163,815
Jan 16, 2026	212.50	215.71	205.50	212.28	212.28	-0.14%	1,764,689
Jan 15, 2026	209.89	213.51	209.47	212.57	212.57	1.33%	1,197,662
Jan 14, 2026	208.32	211.00	207.44	209.79	209.79	0.30%	937,103
Jan 13, 2026	212.82	213.98	208.61	209.16	209.16	-1.13%	1,145,061
Jan 12, 2026	209.78	211.86	209.07	211.55	211.55	-0.06%	1,138,081
Jan 9, 2026	213.55	214.79	211.58	211.68	211.68	-0.90%	1,148,666
Jan 8, 2026	208.74	215.49	208.74	213.61	213.61	1.94%	1,370,140
Jan 7, 2026	209.93	211.78	207.87	209.55	209.55	-0.84%	1,208,100
Jan 6, 2026	208.13	211.99	208.01	211.33	211.33	0.90%	922,685
Jan 5, 2026	203.97	211.30	203.82	209.45	209.45	2.65%	981,528
Jan 2, 2026	200.96	204.92	199.62	204.04	204.04	1.27%	965,125
Dec 31, 2025	203.81	204.43	201.32	201.48	201.48	-1.02%	735,128
Dec 30, 2025	205.50	205.50	203.34	203.55	203.55	-0.55%	489,620
Dec 29, 2025	207.50	207.51	204.15	204.68	204.68	-1.25%	625,864
Dec 26, 2025	207.26	207.85	205.83	207.28	207.28	0.02%	372,644
Dec 24, 2025	207.00	208.20	205.25	207.24	207.24	0.40%	239,722
Dec 23, 2025	207.37	208.26	205.87	206.42	206.42	-0.19%	703,661
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