Skip to main content
logo
M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
222.63
+0.19 (0.09%)
At close: Jun 8, 2026, 4:00 PM EDT
222.75
+0.12 (0.05%)
After-hours: Jun 8, 2026, 7:59 PM EDT

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026223.12224.89222.16222.63222.630.09%1,140,353
Jun 5, 2026222.50224.67221.89222.44222.440.32%1,153,248
Jun 4, 2026216.94221.79216.77221.73221.733.60%864,366
Jun 3, 2026216.21216.22213.68214.03214.03-1.50%987,486
Jun 2, 2026211.04218.06209.74217.29217.292.68%796,329
Jun 1, 2026211.57213.49210.73211.62211.62-1.39%935,160
May 29, 2026214.50216.33214.00216.11214.610.84%1,668,273
May 28, 2026213.71215.18212.96214.31212.82-0.37%809,199
May 27, 2026216.20217.52214.14215.10213.61-0.06%733,025
May 26, 2026212.96216.36212.96215.23213.740.96%872,654
May 22, 2026212.75214.31212.16213.18211.700.40%718,832
May 21, 2026209.07212.97207.80212.33210.860.91%1,667,444
May 20, 2026207.52211.13205.07210.42208.961.87%771,395
May 19, 2026205.72208.19203.00206.56205.130.14%882,002
May 18, 2026205.54207.46205.26206.27204.840.67%800,943
May 15, 2026206.16206.52202.85204.90203.48-0.41%1,174,325
May 14, 2026206.07208.56205.25205.74204.310.81%734,213
May 13, 2026208.39208.39203.50204.08202.66-2.24%722,724
May 12, 2026208.17209.56205.08208.75207.300.37%1,052,801
May 11, 2026212.78212.78207.39207.98206.54-1.96%1,010,119
May 8, 2026213.77213.86211.78212.14210.67-0.41%668,423
May 7, 2026216.50217.55212.75213.02211.54-2.02%1,069,538
May 6, 2026217.41219.47217.33217.42215.910.90%796,299
May 5, 2026214.39217.00213.10215.48213.980.65%1,111,170
May 4, 2026214.77217.19213.39214.08212.59-1.09%929,388
May 1, 2026218.46219.20216.09216.44214.94-1.00%744,310
Apr 30, 2026214.07219.28212.90218.63217.111.43%937,255
Apr 29, 2026217.16217.88212.68215.54214.04-0.91%1,280,652
Apr 28, 2026219.21221.02216.69217.52216.01-0.18%953,396
Apr 27, 2026215.20219.16215.20217.92216.411.40%1,075,983
Apr 24, 2026219.45219.45214.64214.92213.43-2.18%699,636
Apr 23, 2026218.19219.94216.70219.70218.180.98%907,459
Apr 22, 2026219.00220.00216.92217.57216.06-0.61%853,537
Apr 21, 2026219.06222.12218.07218.90217.38-0.36%1,109,562
Apr 20, 2026218.04221.55217.11219.68218.160.41%999,382
Apr 17, 2026217.96220.86216.23218.79217.270.85%1,378,080
Apr 16, 2026215.40218.16215.27216.95215.44-0.07%1,145,397
Apr 15, 2026221.44221.53213.28217.10215.59-1.55%1,646,559
Apr 14, 2026220.28221.64218.68220.51218.98-0.35%1,098,439
Apr 13, 2026218.35221.86217.37221.29219.750.62%916,038
Apr 10, 2026222.48223.73219.82219.92218.39-1.38%777,719
Apr 9, 2026217.75223.66217.46222.99221.441.80%731,773
Apr 8, 2026218.65220.00217.40219.04217.523.27%1,028,171
Apr 7, 2026211.08213.16210.50212.11210.640.04%1,384,412
Apr 6, 2026210.61212.37209.51212.02210.550.89%500,484
Apr 2, 2026205.30210.63204.92210.16208.700.56%689,672
Apr 1, 2026208.37210.63206.70208.98207.531.09%741,778
Mar 31, 2026202.52208.84202.50206.72205.292.78%1,681,627
Mar 30, 2026202.25203.40200.12201.13199.730.10%1,474,059
Mar 27, 2026205.31206.32200.16200.93199.54-2.33%1,123,111