M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
206.56
+0.29 (0.14%)
At close: May 19, 2026, 4:00 PM EDT
206.56
0.00 (0.00%)
After-hours: May 19, 2026, 7:00 PM EDT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 205.72 | 208.19 | 203.00 | 206.56 | 206.56 | 0.14% | 875,758 |
| May 18, 2026 | 205.54 | 207.46 | 205.26 | 206.27 | 206.27 | 0.67% | 773,000 |
| May 15, 2026 | 206.16 | 206.52 | 202.85 | 204.90 | 204.90 | -0.41% | 1,174,325 |
| May 14, 2026 | 206.07 | 208.56 | 205.25 | 205.74 | 205.74 | 0.81% | 734,213 |
| May 13, 2026 | 208.39 | 208.39 | 203.50 | 204.08 | 204.08 | -2.24% | 722,724 |
| May 12, 2026 | 208.17 | 209.56 | 205.08 | 208.75 | 208.75 | 0.37% | 1,052,801 |
| May 11, 2026 | 212.78 | 212.78 | 207.39 | 207.98 | 207.98 | -1.96% | 1,010,119 |
| May 8, 2026 | 213.77 | 213.86 | 211.78 | 212.14 | 212.14 | -0.41% | 668,423 |
| May 7, 2026 | 216.50 | 217.55 | 212.75 | 213.02 | 213.02 | -2.02% | 1,069,538 |
| May 6, 2026 | 217.41 | 219.47 | 217.33 | 217.42 | 217.42 | 0.90% | 796,299 |
| May 5, 2026 | 214.39 | 217.00 | 213.10 | 215.48 | 215.48 | 0.65% | 1,111,170 |
| May 4, 2026 | 214.77 | 217.19 | 213.39 | 214.08 | 214.08 | -1.09% | 929,388 |
| May 1, 2026 | 218.46 | 219.20 | 216.09 | 216.44 | 216.44 | -1.00% | 744,310 |
| Apr 30, 2026 | 214.07 | 219.28 | 212.90 | 218.63 | 218.63 | 1.43% | 937,255 |
| Apr 29, 2026 | 217.16 | 217.88 | 212.68 | 215.54 | 215.54 | -0.91% | 1,280,652 |
| Apr 28, 2026 | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | -0.18% | 953,396 |
| Apr 27, 2026 | 215.20 | 219.16 | 215.20 | 217.92 | 217.92 | 1.40% | 1,075,983 |
| Apr 24, 2026 | 219.45 | 219.45 | 214.64 | 214.92 | 214.92 | -2.18% | 699,636 |
| Apr 23, 2026 | 218.19 | 219.94 | 216.70 | 219.70 | 219.70 | 0.98% | 907,459 |
| Apr 22, 2026 | 219.00 | 220.00 | 216.92 | 217.57 | 217.57 | -0.61% | 853,537 |
| Apr 21, 2026 | 219.06 | 222.12 | 218.07 | 218.90 | 218.90 | -0.36% | 1,109,562 |
| Apr 20, 2026 | 218.04 | 221.55 | 217.11 | 219.68 | 219.68 | 0.41% | 999,382 |
| Apr 17, 2026 | 217.96 | 220.86 | 216.23 | 218.79 | 218.79 | 0.85% | 1,378,080 |
| Apr 16, 2026 | 215.40 | 218.16 | 215.27 | 216.95 | 216.95 | -0.07% | 1,145,397 |
| Apr 15, 2026 | 221.44 | 221.53 | 213.28 | 217.10 | 217.10 | -1.55% | 1,646,559 |
| Apr 14, 2026 | 220.28 | 221.64 | 218.68 | 220.51 | 220.51 | -0.35% | 1,098,439 |
| Apr 13, 2026 | 218.35 | 221.86 | 217.37 | 221.29 | 221.29 | 0.62% | 916,038 |
| Apr 10, 2026 | 222.48 | 223.73 | 219.82 | 219.92 | 219.92 | -1.38% | 777,719 |
| Apr 9, 2026 | 217.75 | 223.66 | 217.46 | 222.99 | 222.99 | 1.80% | 731,773 |
| Apr 8, 2026 | 218.65 | 220.00 | 217.40 | 219.04 | 219.04 | 3.27% | 1,028,171 |
| Apr 7, 2026 | 211.08 | 213.16 | 210.50 | 212.11 | 212.11 | 0.04% | 1,384,412 |
| Apr 6, 2026 | 210.61 | 212.37 | 209.51 | 212.02 | 212.02 | 0.89% | 500,484 |
| Apr 2, 2026 | 205.30 | 210.63 | 204.92 | 210.16 | 210.16 | 0.56% | 689,672 |
| Apr 1, 2026 | 208.37 | 210.63 | 206.70 | 208.98 | 208.98 | 1.09% | 741,778 |
| Mar 31, 2026 | 202.52 | 208.84 | 202.50 | 206.72 | 206.72 | 2.78% | 1,681,627 |
| Mar 30, 2026 | 202.25 | 203.40 | 200.12 | 201.13 | 201.13 | 0.10% | 1,474,059 |
| Mar 27, 2026 | 205.31 | 206.32 | 200.16 | 200.93 | 200.93 | -2.33% | 1,123,111 |
| Mar 26, 2026 | 203.39 | 206.19 | 203.35 | 205.73 | 205.73 | 0.48% | 1,020,363 |
| Mar 25, 2026 | 205.35 | 207.22 | 202.83 | 204.75 | 204.75 | 0.48% | 795,073 |
| Mar 24, 2026 | 198.84 | 205.08 | 198.58 | 203.78 | 203.78 | 1.55% | 1,048,991 |
| Mar 23, 2026 | 202.94 | 204.44 | 200.52 | 200.66 | 200.66 | 1.27% | 1,175,431 |
| Mar 20, 2026 | 197.25 | 198.81 | 195.79 | 198.15 | 198.15 | 0.97% | 2,787,137 |
| Mar 19, 2026 | 196.32 | 197.67 | 193.95 | 196.24 | 196.24 | -0.42% | 1,390,331 |
| Mar 18, 2026 | 199.79 | 200.93 | 196.53 | 197.07 | 197.07 | -1.52% | 1,008,450 |
| Mar 17, 2026 | 200.88 | 202.23 | 199.15 | 200.12 | 200.12 | 0.90% | 1,091,704 |
| Mar 16, 2026 | 197.98 | 200.80 | 196.72 | 198.33 | 198.33 | 1.05% | 1,085,185 |
| Mar 13, 2026 | 199.77 | 200.83 | 195.89 | 196.26 | 196.26 | -0.98% | 700,732 |
| Mar 12, 2026 | 198.94 | 201.64 | 198.00 | 198.20 | 198.20 | -2.47% | 1,249,679 |
| Mar 11, 2026 | 202.73 | 204.40 | 199.67 | 203.21 | 203.21 | -0.45% | 1,846,164 |
| Mar 10, 2026 | 209.16 | 212.42 | 204.01 | 204.12 | 204.12 | -2.18% | 1,623,514 |