M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
220.72
-3.35 (-1.50%)
At close: Oct 30, 2026, 4:00 PM EDT
220.69
-0.03 (-0.01%)
After-hours: Oct 30, 2026, 7:30 PM EDT
M&T Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 223.86 | 224.31 | 219.12 | 220.72 | 220.72 | -1.50% | 778,192 |
| Oct 29, 2026 | 223.92 | 225.02 | 222.33 | 224.07 | 224.07 | 1.76% | 670,807 |
| Oct 28, 2026 | 221.75 | 222.19 | 219.16 | 220.20 | 220.20 | -0.50% | 751,839 |
| Oct 27, 2026 | 221.62 | 222.59 | 218.91 | 221.31 | 221.31 | -0.22% | 767,608 |
| Oct 26, 2026 | 222.70 | 224.69 | 221.49 | 221.80 | 221.80 | 0.06% | 806,257 |
| Oct 23, 2026 | 221.00 | 222.88 | 219.91 | 221.66 | 221.66 | -0.53% | 1,019,109 |
| Oct 22, 2026 | 216.96 | 222.97 | 216.96 | 222.83 | 222.83 | 1.51% | 956,340 |
| Oct 21, 2026 | 219.56 | 220.47 | 216.96 | 219.51 | 219.51 | 0.53% | 1,033,898 |
| Oct 20, 2026 | 213.70 | 219.24 | 213.70 | 218.35 | 218.35 | 2.16% | 814,200 |
| Oct 19, 2026 | 214.29 | 214.29 | 212.28 | 213.74 | 213.74 | -0.72% | 1,239,887 |
| Oct 16, 2026 | 221.49 | 223.46 | 212.46 | 215.28 | 215.28 | -1.54% | 2,043,135 |
| Oct 15, 2026 | 217.65 | 219.85 | 215.56 | 218.65 | 218.65 | 1.20% | 1,264,872 |
| Oct 14, 2026 | 215.33 | 216.33 | 213.23 | 216.05 | 216.05 | -0.86% | 794,889 |
| Oct 13, 2026 | 221.39 | 222.04 | 216.44 | 217.93 | 217.93 | -0.89% | 738,722 |
| Oct 12, 2026 | 217.86 | 221.15 | 217.86 | 219.89 | 219.89 | 1.10% | 1,089,013 |
| Oct 9, 2026 | 216.78 | 218.01 | 215.98 | 217.49 | 217.49 | -0.03% | 720,893 |
| Oct 8, 2026 | 214.73 | 217.73 | 213.25 | 217.56 | 217.56 | 0.43% | 1,336,917 |
| Oct 7, 2026 | 216.62 | 217.47 | 215.32 | 216.63 | 216.63 | -0.96% | 934,560 |
| Oct 6, 2026 | 219.21 | 220.61 | 218.09 | 218.74 | 218.74 | 0.22% | 827,299 |
| Oct 5, 2026 | 220.42 | 221.24 | 218.14 | 218.26 | 218.26 | -0.40% | 1,017,857 |
| Oct 2, 2026 | 217.87 | 220.09 | 217.55 | 219.14 | 219.14 | 0.82% | 912,707 |
| Oct 1, 2026 | 215.50 | 217.36 | 211.71 | 217.35 | 217.35 | -0.11% | 999,746 |
| Sep 30, 2026 | 218.01 | 219.16 | 216.87 | 217.60 | 217.60 | 0.05% | 1,352,663 |
| Sep 29, 2026 | 220.44 | 221.14 | 215.72 | 217.50 | 217.50 | -1.33% | 795,590 |
| Sep 28, 2026 | 221.04 | 222.00 | 220.02 | 220.44 | 220.44 | -0.34% | 796,678 |
| Sep 25, 2026 | 218.65 | 221.78 | 218.61 | 221.19 | 221.19 | 1.16% | 648,203 |
| Sep 24, 2026 | 219.66 | 220.74 | 217.21 | 218.66 | 218.66 | -0.42% | 924,637 |
| Sep 23, 2026 | 221.61 | 223.38 | 219.42 | 219.58 | 219.58 | -1.72% | 714,904 |
| Sep 22, 2026 | 228.04 | 228.04 | 222.43 | 223.42 | 223.42 | -1.56% | 903,781 |
| Sep 21, 2026 | 228.77 | 228.77 | 226.03 | 226.96 | 226.96 | -0.15% | 756,490 |
| Sep 18, 2026 | 226.01 | 227.86 | 225.00 | 227.31 | 227.31 | 0.42% | 2,028,922 |
| Sep 17, 2026 | 227.42 | 229.08 | 224.79 | 226.36 | 226.36 | 0.15% | 1,149,351 |
| Sep 16, 2026 | 233.92 | 235.44 | 222.89 | 226.01 | 226.01 | -3.98% | 1,769,354 |
| Sep 15, 2026 | 238.54 | 239.94 | 234.41 | 235.37 | 235.37 | -1.03% | 1,325,052 |
| Sep 14, 2026 | 239.35 | 241.58 | 236.83 | 237.82 | 237.82 | -0.84% | 1,090,255 |
| Sep 11, 2026 | 241.00 | 241.44 | 237.25 | 239.83 | 239.83 | 0.34% | 742,641 |
| Sep 10, 2026 | 238.00 | 239.31 | 236.14 | 239.02 | 239.02 | 0.43% | 1,329,428 |
| Sep 9, 2026 | 236.55 | 238.62 | 235.39 | 238.00 | 238.00 | -0.18% | 773,103 |
| Sep 8, 2026 | 242.49 | 242.84 | 238.32 | 238.44 | 238.44 | -0.58% | 1,076,168 |
| Sep 4, 2026 | 238.48 | 241.23 | 238.48 | 239.84 | 239.84 | -0.09% | 603,023 |
| Sep 3, 2026 | 236.32 | 240.11 | 235.12 | 240.06 | 240.06 | 1.94% | 689,481 |
| Sep 2, 2026 | 233.52 | 238.46 | 233.12 | 235.48 | 235.48 | 1.49% | 1,158,571 |
| Sep 1, 2026 | 232.44 | 235.05 | 231.27 | 232.02 | 232.02 | -0.18% | 827,625 |
| Aug 31, 2026 | 236.90 | 237.24 | 232.93 | 233.94 | 232.44 | -1.41% | 1,708,138 |
| Aug 28, 2026 | 240.27 | 241.16 | 237.29 | 237.29 | 235.77 | -0.58% | 868,277 |
| Aug 27, 2026 | 239.23 | 240.32 | 237.28 | 238.68 | 237.15 | -1.18% | 794,541 |
| Aug 26, 2026 | 240.86 | 242.33 | 239.79 | 241.54 | 239.99 | 0.47% | 576,613 |
| Aug 25, 2026 | 242.11 | 242.22 | 238.43 | 240.41 | 238.87 | -0.57% | 862,890 |
| Aug 24, 2026 | 241.22 | 244.77 | 240.81 | 241.79 | 240.24 | 0.60% | 568,575 |
| Aug 21, 2026 | 240.22 | 241.53 | 238.18 | 240.34 | 238.80 | 0.88% | 964,585 |