M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
196.19
+0.59 (0.30%)
Jul 18, 2025, 4:00 PM - Market closed

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025196.00196.55194.43196.19196.190.30%1,186,060
Jul 17, 2025192.86195.85190.22195.60195.601.60%1,751,633
Jul 16, 2025199.09200.13191.42192.52192.52-2.41%2,700,384
Jul 15, 2025201.68202.12196.74197.28197.28-2.84%1,736,997
Jul 14, 2025201.72203.29201.17203.05203.050.56%1,307,655
Jul 11, 2025202.72203.27201.09201.91201.91-1.05%1,004,401
Jul 10, 2025200.48204.32199.96204.05204.051.83%1,183,719
Jul 9, 2025202.04202.15198.90200.38200.38-0.21%1,033,704
Jul 8, 2025201.39202.22199.71200.80200.800.06%801,814
Jul 7, 2025202.17203.75199.56200.67200.67-0.94%742,169
Jul 3, 2025201.27203.58201.12202.58202.581.26%838,320
Jul 2, 2025199.25200.25196.87200.06200.061.30%1,434,047
Jul 1, 2025193.33198.87193.08197.50197.501.81%1,163,223
Jun 30, 2025195.36196.26193.35193.99193.990.11%1,411,916
Jun 27, 2025193.74194.74192.91193.78193.780.15%1,351,607
Jun 26, 2025191.89193.70191.63193.49193.491.18%977,589
Jun 25, 2025189.65191.31188.64191.23191.230.58%1,065,392
Jun 24, 2025191.28193.21189.94190.12190.120.37%1,073,281
Jun 23, 2025184.22189.70184.14189.41189.412.35%1,377,004
Jun 20, 2025183.45185.36182.33185.06185.061.85%3,680,805
Jun 18, 2025178.40182.47178.40181.70181.701.89%1,349,970
Jun 17, 2025178.59180.37177.40178.33178.33-1.07%1,109,419
Jun 16, 2025179.47181.36178.46180.25180.251.25%992,108
Jun 13, 2025182.47182.59177.53178.03178.03-3.24%1,301,597
Jun 12, 2025183.48183.99181.64183.99183.99-0.29%781,182
Jun 11, 2025186.73187.33184.07184.53184.53-0.66%1,041,005
Jun 10, 2025183.93186.73183.93185.76185.760.80%853,795
Jun 9, 2025185.09185.59183.81184.29184.290.08%979,022
Jun 6, 2025182.12184.39182.12184.14184.142.35%958,528
Jun 5, 2025180.12180.87178.34179.91179.910.02%852,135
Jun 4, 2025182.40183.64179.82179.87179.87-1.50%954,043
Jun 3, 2025179.52183.03178.93182.61182.611.43%1,060,712
Jun 2, 2025180.71181.17177.81180.04180.04-1.42%1,280,835
May 30, 2025182.11183.31181.02182.64181.28-0.17%1,944,983
May 29, 2025182.62183.16181.46182.96181.600.84%1,189,218
May 28, 2025184.13185.06181.34181.44180.09-1.46%1,010,063
May 27, 2025181.71184.23180.02184.13182.762.61%1,114,013
May 23, 2025178.39180.27177.11179.44178.11-0.65%1,262,206
May 22, 2025179.74181.96179.00180.61179.270.37%976,935
May 21, 2025184.42184.77179.89179.95178.61-3.12%1,279,990
May 20, 2025186.68187.52185.11185.74184.36-0.85%710,668
May 19, 2025186.13188.15185.01187.34185.95-0.21%956,999
May 16, 2025186.49188.40185.91187.73186.330.40%1,114,824
May 15, 2025185.38187.39184.66186.98185.590.85%762,671
May 14, 2025186.09186.27184.76185.41184.03-0.58%1,125,838
May 13, 2025185.33187.46184.43186.50185.110.97%1,030,773
May 12, 2025184.42187.87184.42184.70183.334.26%1,452,208
May 9, 2025177.71178.27176.80177.15175.83-0.23%872,893
May 8, 2025175.09179.25175.09177.56176.242.18%1,261,885
May 7, 2025173.78175.46172.95173.78172.490.71%1,420,532