M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
181.41
-1.51 (-0.83%)
Oct 28, 2025, 4:00 PM EDT - Market closed

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025181.79182.63180.79181.41181.41-0.83%1,314,625
Oct 27, 2025186.10186.10181.47182.92182.92-1.25%1,186,104
Oct 24, 2025183.13186.18182.65185.23185.232.29%1,035,582
Oct 23, 2025182.85183.47180.42181.09181.09-0.57%1,087,366
Oct 22, 2025182.03183.36180.91182.12182.120.23%1,224,414
Oct 21, 2025181.42182.90181.03181.70181.70-0.20%1,932,620
Oct 20, 2025181.65183.97180.93182.07182.070.77%1,684,688
Oct 17, 2025176.89181.25176.02180.67180.671.14%3,049,819
Oct 16, 2025185.07187.53174.76178.63178.63-3.46%3,179,159
Oct 15, 2025187.91188.18183.91185.03185.03-1.07%1,873,619
Oct 14, 2025182.30188.69181.78187.04187.042.38%1,186,997
Oct 13, 2025182.72183.46181.41182.70182.701.03%1,015,350
Oct 10, 2025188.80189.31180.61180.84180.84-3.83%1,162,901
Oct 9, 2025188.33189.82186.68188.04188.04-0.02%608,857
Oct 8, 2025189.66190.61187.92188.07188.07-0.80%790,810
Oct 7, 2025190.51191.64189.23189.58189.58-0.22%1,043,204
Oct 6, 2025197.22198.87189.91190.00190.00-2.34%1,499,843
Oct 3, 2025195.29196.60194.01194.56194.56-0.55%1,484,945
Oct 2, 2025194.68196.08194.16195.63195.630.17%806,660
Oct 1, 2025196.95197.82194.83195.29195.29-1.18%918,026
Sep 30, 2025198.34199.72194.76197.62197.62-0.34%847,725
Sep 29, 2025199.97200.42196.15198.30198.30-0.92%1,175,906
Sep 26, 2025200.53201.64199.15200.14200.140.68%670,885
Sep 25, 2025199.20199.97197.89198.79198.79-0.33%931,656
Sep 24, 2025200.47202.35198.53199.44199.44-0.59%847,011
Sep 23, 2025199.36203.00197.21200.63200.630.87%1,509,933
Sep 22, 2025200.59201.82198.14198.90198.90-1.54%1,012,467
Sep 19, 2025200.17202.57198.88202.02202.020.79%3,604,921
Sep 18, 2025198.41200.99197.74200.43200.430.92%984,510
Sep 17, 2025195.84201.11195.19198.60198.601.70%1,020,262
Sep 16, 2025196.96196.96192.67195.28195.28-0.66%805,798
Sep 15, 2025198.84199.69196.22196.57196.57-1.12%782,305
Sep 12, 2025198.10199.84197.01198.80198.800.49%696,754
Sep 11, 2025197.98198.92196.01197.83197.83-0.17%904,864
Sep 10, 2025200.65200.82197.42198.17198.17-0.82%927,265
Sep 9, 2025199.18201.63199.15199.80199.800.29%628,815
Sep 8, 2025199.35199.66196.35199.22199.22-0.18%700,100
Sep 5, 2025202.80203.96198.92199.57199.57-1.38%977,422
Sep 4, 2025199.97202.83198.74202.36202.361.91%916,662
Sep 3, 2025199.06200.83197.25198.57198.57-0.21%951,365
Sep 2, 2025197.94198.98195.61198.98198.98-1.33%1,044,104
Aug 29, 2025200.66202.80200.15201.66200.150.43%748,468
Aug 28, 2025203.12203.12199.72200.80199.30-0.60%848,671
Aug 27, 2025199.97203.19199.91202.02200.510.93%884,692
Aug 26, 2025197.30200.56197.21200.15198.651.14%878,030
Aug 25, 2025198.91199.72197.84197.89196.41-0.93%645,732
Aug 22, 2025193.79200.16193.31199.74198.253.80%1,111,466
Aug 21, 2025191.70192.60190.77192.43190.99-0.39%904,547
Aug 20, 2025191.21193.91190.93193.18191.741.48%990,113
Aug 19, 2025190.34192.61190.24190.36188.94-0.16%640,236