M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
191.23
+1.11 (0.58%)
Jun 25, 2025, 4:00 PM - Market closed
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 189.65 | 191.31 | 188.64 | 191.23 | 191.23 | 0.58% | 1,065,357 |
| 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 |
| May 28, 2025 | 184.13 | 185.06 | 181.34 | 181.44 | 180.09 | -1.46% | 1,010,063 |
| May 27, 2025 | 181.71 | 184.23 | 180.02 | 184.13 | 182.76 | 2.61% | 1,114,013 |
| May 23, 2025 | 178.39 | 180.27 | 177.11 | 179.44 | 178.11 | -0.65% | 1,262,206 |
| May 22, 2025 | 179.74 | 181.96 | 179.00 | 180.61 | 179.27 | 0.37% | 976,935 |
| May 21, 2025 | 184.42 | 184.77 | 179.89 | 179.95 | 178.61 | -3.12% | 1,279,990 |
| May 20, 2025 | 186.68 | 187.52 | 185.11 | 185.74 | 184.36 | -0.85% | 710,668 |
| May 19, 2025 | 186.13 | 188.15 | 185.01 | 187.34 | 185.95 | -0.21% | 956,999 |
| May 16, 2025 | 186.49 | 188.40 | 185.91 | 187.73 | 186.33 | 0.40% | 1,114,824 |
| May 15, 2025 | 185.38 | 187.39 | 184.66 | 186.98 | 185.59 | 0.85% | 762,671 |
| May 14, 2025 | 186.09 | 186.27 | 184.76 | 185.41 | 184.03 | -0.58% | 1,125,838 |
| May 13, 2025 | 185.33 | 187.46 | 184.43 | 186.50 | 185.11 | 0.97% | 1,030,773 |
| May 12, 2025 | 184.42 | 187.87 | 184.42 | 184.70 | 183.33 | 4.26% | 1,452,208 |
| May 9, 2025 | 177.71 | 178.27 | 176.80 | 177.15 | 175.83 | -0.23% | 872,893 |
| May 8, 2025 | 175.09 | 179.25 | 175.09 | 177.56 | 176.24 | 2.18% | 1,261,885 |
| May 7, 2025 | 173.78 | 175.46 | 172.95 | 173.78 | 172.49 | 0.71% | 1,420,532 |
| May 6, 2025 | 173.56 | 175.15 | 172.33 | 172.55 | 171.27 | -1.64% | 1,100,961 |
| May 5, 2025 | 173.25 | 177.31 | 172.52 | 175.43 | 174.12 | 0.07% | 1,004,407 |
| May 2, 2025 | 173.56 | 175.97 | 172.88 | 175.31 | 174.01 | 2.60% | 854,223 |
| May 1, 2025 | 169.20 | 172.35 | 167.35 | 170.86 | 169.59 | 0.65% | 844,643 |
| Apr 30, 2025 | 166.55 | 170.16 | 165.34 | 169.76 | 168.50 | -0.09% | 1,067,591 |
| Apr 29, 2025 | 167.71 | 170.52 | 167.13 | 169.91 | 168.65 | 0.71% | 722,579 |
| Apr 28, 2025 | 168.20 | 169.29 | 167.32 | 168.72 | 167.46 | 0.79% | 884,497 |
| Apr 25, 2025 | 167.63 | 168.71 | 166.25 | 167.39 | 166.14 | -1.05% | 829,182 |
| Apr 24, 2025 | 165.89 | 169.83 | 164.13 | 169.16 | 167.90 | 2.31% | 1,022,001 |
| Apr 23, 2025 | 166.10 | 170.97 | 164.43 | 165.34 | 164.11 | 2.06% | 1,217,332 |
| Apr 22, 2025 | 158.80 | 162.41 | 158.53 | 162.00 | 160.79 | 3.34% | 1,412,339 |
| Apr 21, 2025 | 158.69 | 159.54 | 154.98 | 156.77 | 155.60 | -2.16% | 1,816,922 |
| Apr 17, 2025 | 160.03 | 162.44 | 159.40 | 160.23 | 159.04 | 0.84% | 1,105,326 |
| Apr 16, 2025 | 158.60 | 162.07 | 157.54 | 158.90 | 157.72 | -0.43% | 1,547,430 |
| Apr 15, 2025 | 158.65 | 165.00 | 158.52 | 159.59 | 158.40 | 0.69% | 1,400,787 |
| Apr 14, 2025 | 157.00 | 161.99 | 154.00 | 158.50 | 157.32 | 0.35% | 1,841,655 |