M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
177.15
-0.41 (-0.23%)
At close: May 9, 2025, 4:00 PM
177.15
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 177.71 | 178.27 | 176.80 | 177.15 | 177.15 | -0.23% | 872,893 |
| May 8, 2025 | 175.09 | 179.25 | 175.09 | 177.56 | 177.56 | 2.18% | 1,261,885 |
| May 7, 2025 | 173.78 | 175.46 | 172.95 | 173.78 | 173.78 | 0.71% | 1,420,532 |
| May 6, 2025 | 173.56 | 175.15 | 172.33 | 172.55 | 172.55 | -1.64% | 1,100,961 |
| May 5, 2025 | 173.25 | 177.31 | 172.52 | 175.43 | 175.43 | 0.07% | 1,004,407 |
| May 2, 2025 | 173.56 | 175.97 | 172.88 | 175.31 | 175.31 | 2.60% | 854,223 |
| May 1, 2025 | 169.20 | 172.35 | 167.35 | 170.86 | 170.86 | 0.65% | 844,643 |
| Apr 30, 2025 | 166.55 | 170.16 | 165.34 | 169.76 | 169.76 | -0.09% | 1,067,591 |
| Apr 29, 2025 | 167.71 | 170.52 | 167.13 | 169.91 | 169.91 | 0.71% | 722,579 |
| Apr 28, 2025 | 168.20 | 169.29 | 167.32 | 168.72 | 168.72 | 0.79% | 884,497 |
| Apr 25, 2025 | 167.63 | 168.71 | 166.25 | 167.39 | 167.39 | -1.05% | 829,182 |
| Apr 24, 2025 | 165.89 | 169.83 | 164.13 | 169.16 | 169.16 | 2.31% | 1,022,001 |
| Apr 23, 2025 | 166.10 | 170.97 | 164.43 | 165.34 | 165.34 | 2.06% | 1,217,332 |
| Apr 22, 2025 | 158.80 | 162.41 | 158.53 | 162.00 | 162.00 | 3.34% | 1,412,339 |
| Apr 21, 2025 | 158.69 | 159.54 | 154.98 | 156.77 | 156.77 | -2.16% | 1,816,922 |
| Apr 17, 2025 | 160.03 | 162.44 | 159.40 | 160.23 | 160.23 | 0.84% | 1,105,326 |
| Apr 16, 2025 | 158.60 | 162.07 | 157.54 | 158.90 | 158.90 | -0.43% | 1,547,430 |
| Apr 15, 2025 | 158.65 | 165.00 | 158.52 | 159.59 | 159.59 | 0.69% | 1,400,787 |
| Apr 14, 2025 | 157.00 | 161.99 | 154.00 | 158.50 | 158.50 | 0.35% | 1,841,655 |
| Apr 11, 2025 | 155.39 | 159.02 | 153.71 | 157.95 | 157.95 | 0.06% | 1,548,671 |
| Apr 10, 2025 | 164.60 | 164.60 | 153.50 | 157.85 | 157.85 | -6.08% | 1,695,916 |
| Apr 9, 2025 | 154.27 | 169.94 | 152.66 | 168.06 | 168.06 | 7.33% | 1,751,929 |
| Apr 8, 2025 | 162.82 | 165.20 | 153.71 | 156.58 | 156.58 | -0.68% | 1,232,999 |
| Apr 7, 2025 | 153.04 | 165.50 | 150.75 | 157.65 | 157.65 | 0.40% | 2,079,234 |
| Apr 4, 2025 | 158.32 | 158.83 | 152.26 | 157.02 | 157.02 | -3.88% | 2,483,366 |
| Apr 3, 2025 | 170.89 | 171.38 | 163.23 | 163.36 | 163.36 | -9.10% | 2,143,532 |
| Apr 2, 2025 | 174.86 | 180.01 | 174.59 | 179.71 | 179.71 | 1.89% | 822,568 |
| Apr 1, 2025 | 177.84 | 178.34 | 174.22 | 176.37 | 176.37 | -1.33% | 1,039,683 |
| Mar 31, 2025 | 173.98 | 179.46 | 173.13 | 178.75 | 178.75 | 1.98% | 1,286,909 |
| 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 |