M&T Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	182.11	183.25	181.02	181.89	-	-0.58%	211,623
May 29, 2025	182.62	183.16	181.46	182.96	182.96	0.84%	1,189,218
May 28, 2025	184.13	185.06	181.34	181.44	181.44	-1.46%	1,010,063
May 27, 2025	181.71	184.23	180.02	184.13	184.13	2.61%	1,114,013
May 23, 2025	178.39	180.27	177.11	179.44	179.44	-0.65%	1,262,206
May 22, 2025	179.74	181.96	179.00	180.61	180.61	0.37%	976,935
May 21, 2025	184.42	184.77	179.89	179.95	179.95	-3.12%	1,279,990
May 20, 2025	186.68	187.52	185.11	185.74	185.74	-0.85%	710,668
May 19, 2025	186.13	188.15	185.01	187.34	187.34	-0.21%	956,999
May 16, 2025	186.49	188.40	185.91	187.73	187.73	0.40%	1,114,824
May 15, 2025	185.38	187.39	184.66	186.98	186.98	0.85%	762,671
May 14, 2025	186.09	186.27	184.76	185.41	185.41	-0.58%	1,125,838
May 13, 2025	185.33	187.46	184.43	186.50	186.50	0.97%	1,030,773
May 12, 2025	184.42	187.87	184.42	184.70	184.70	4.26%	1,452,208
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