M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
187.17
+3.43 (1.87%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 185.18 | 187.77 | 183.01 | 187.17 | 187.17 | 1.87% | 809,637 |
| Aug 7, 2025 | 187.15 | 187.18 | 183.13 | 183.74 | 183.74 | -0.95% | 852,745 |
| Aug 6, 2025 | 188.16 | 188.36 | 185.46 | 185.50 | 185.50 | -1.35% | 755,770 |
| Aug 5, 2025 | 188.75 | 189.20 | 184.95 | 188.04 | 188.04 | -0.13% | 1,039,166 |
| Aug 4, 2025 | 185.28 | 188.64 | 185.19 | 188.29 | 188.29 | 1.78% | 852,847 |
| Aug 1, 2025 | 185.52 | 185.95 | 182.63 | 184.99 | 184.99 | -1.97% | 1,282,129 |
| Jul 31, 2025 | 191.05 | 191.64 | 188.41 | 188.70 | 188.70 | -1.49% | 861,720 |
| Jul 30, 2025 | 194.28 | 195.11 | 190.68 | 191.55 | 191.55 | -1.44% | 731,603 |
| Jul 29, 2025 | 195.04 | 196.08 | 193.57 | 194.34 | 194.34 | 0.10% | 590,852 |
| Jul 28, 2025 | 193.73 | 194.29 | 192.54 | 194.15 | 194.15 | 0.20% | 1,140,343 |
| Jul 25, 2025 | 192.68 | 194.06 | 190.17 | 193.77 | 193.77 | 0.05% | 779,365 |
| Jul 24, 2025 | 195.81 | 196.72 | 193.63 | 193.67 | 193.67 | -1.09% | 814,862 |
| Jul 23, 2025 | 196.84 | 197.37 | 194.01 | 195.81 | 195.81 | -0.49% | 1,055,435 |
| Jul 22, 2025 | 195.68 | 198.31 | 195.67 | 196.78 | 196.78 | 0.76% | 1,453,929 |
| Jul 21, 2025 | 196.35 | 198.15 | 195.18 | 195.29 | 195.29 | -0.46% | 795,023 |
| Jul 18, 2025 | 196.00 | 196.55 | 194.43 | 196.19 | 196.19 | 0.30% | 1,191,662 |
| Jul 17, 2025 | 192.86 | 195.85 | 190.22 | 195.60 | 195.60 | 1.60% | 1,751,633 |
| Jul 16, 2025 | 199.09 | 200.13 | 191.42 | 192.52 | 192.52 | -2.41% | 2,700,384 |
| Jul 15, 2025 | 201.68 | 202.12 | 196.74 | 197.28 | 197.28 | -2.84% | 1,736,997 |
| Jul 14, 2025 | 201.72 | 203.29 | 201.17 | 203.05 | 203.05 | 0.56% | 1,307,655 |
| Jul 11, 2025 | 202.72 | 203.27 | 201.09 | 201.91 | 201.91 | -1.05% | 1,004,401 |
| Jul 10, 2025 | 200.48 | 204.32 | 199.96 | 204.05 | 204.05 | 1.83% | 1,183,719 |
| Jul 9, 2025 | 202.04 | 202.15 | 198.90 | 200.38 | 200.38 | -0.21% | 1,033,704 |
| Jul 8, 2025 | 201.39 | 202.22 | 199.71 | 200.80 | 200.80 | 0.06% | 801,814 |
| Jul 7, 2025 | 202.17 | 203.75 | 199.56 | 200.67 | 200.67 | -0.94% | 742,169 |
| Jul 3, 2025 | 201.27 | 203.58 | 201.12 | 202.58 | 202.58 | 1.26% | 838,320 |
| Jul 2, 2025 | 199.25 | 200.25 | 196.87 | 200.06 | 200.06 | 1.30% | 1,434,047 |
| Jul 1, 2025 | 193.33 | 198.87 | 193.08 | 197.50 | 197.50 | 1.81% | 1,163,223 |
| Jun 30, 2025 | 195.36 | 196.26 | 193.35 | 193.99 | 193.99 | 0.11% | 1,411,916 |
| Jun 27, 2025 | 193.74 | 194.74 | 192.91 | 193.78 | 193.78 | 0.15% | 1,351,607 |
| Jun 26, 2025 | 191.89 | 193.70 | 191.63 | 193.49 | 193.49 | 1.18% | 977,589 |
| Jun 25, 2025 | 189.65 | 191.31 | 188.64 | 191.23 | 191.23 | 0.58% | 1,065,392 |
| Jun 24, 2025 | 191.28 | 193.21 | 189.94 | 190.12 | 190.12 | 0.37% | 1,073,281 |
| Jun 23, 2025 | 184.22 | 189.70 | 184.14 | 189.41 | 189.41 | 2.35% | 1,377,004 |
| Jun 20, 2025 | 183.45 | 185.36 | 182.33 | 185.06 | 185.06 | 1.85% | 3,680,805 |
| Jun 18, 2025 | 178.40 | 182.47 | 178.40 | 181.70 | 181.70 | 1.89% | 1,349,970 |
| Jun 17, 2025 | 178.59 | 180.37 | 177.40 | 178.33 | 178.33 | -1.07% | 1,109,419 |
| Jun 16, 2025 | 179.47 | 181.36 | 178.46 | 180.25 | 180.25 | 1.25% | 992,108 |
| Jun 13, 2025 | 182.47 | 182.59 | 177.53 | 178.03 | 178.03 | -3.24% | 1,301,597 |
| Jun 12, 2025 | 183.48 | 183.99 | 181.64 | 183.99 | 183.99 | -0.29% | 781,182 |
| Jun 11, 2025 | 186.73 | 187.33 | 184.07 | 184.53 | 184.53 | -0.66% | 1,041,005 |
| Jun 10, 2025 | 183.93 | 186.73 | 183.93 | 185.76 | 185.76 | 0.80% | 853,795 |
| Jun 9, 2025 | 185.09 | 185.59 | 183.81 | 184.29 | 184.29 | 0.08% | 979,022 |
| Jun 6, 2025 | 182.12 | 184.39 | 182.12 | 184.14 | 184.14 | 2.35% | 958,528 |
| Jun 5, 2025 | 180.12 | 180.87 | 178.34 | 179.91 | 179.91 | 0.02% | 852,135 |
| Jun 4, 2025 | 182.40 | 183.64 | 179.82 | 179.87 | 179.87 | -1.50% | 954,043 |
| Jun 3, 2025 | 179.52 | 183.03 | 178.93 | 182.61 | 182.61 | 1.43% | 1,060,712 |
| Jun 2, 2025 | 180.71 | 181.17 | 177.81 | 180.04 | 180.04 | -1.42% | 1,280,835 |
| May 30, 2025 | 182.11 | 183.31 | 181.02 | 182.64 | 181.28 | -0.17% | 1,944,983 |
| May 29, 2025 | 182.62 | 183.16 | 181.46 | 182.96 | 181.60 | 0.84% | 1,189,218 |