M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
217.52
-0.40 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
217.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | -0.18% | 953,227 |
| Apr 27, 2026 | 215.20 | 219.16 | 215.20 | 217.92 | 217.92 | 1.40% | 968,558 |
| Apr 24, 2026 | 219.45 | 219.45 | 214.64 | 214.92 | 214.92 | -2.18% | 646,429 |
| Apr 23, 2026 | 218.19 | 219.94 | 216.70 | 219.70 | 219.70 | 0.98% | 870,850 |
| Apr 22, 2026 | 219.00 | 220.00 | 216.92 | 217.57 | 217.57 | -0.61% | 844,488 |
| Apr 21, 2026 | 219.06 | 222.12 | 218.07 | 218.90 | 218.90 | -0.36% | 1,091,568 |
| Apr 20, 2026 | 218.04 | 221.55 | 217.11 | 219.68 | 219.68 | 0.41% | 948,675 |
| Apr 17, 2026 | 217.96 | 220.86 | 216.23 | 218.79 | 218.79 | 0.85% | 1,373,852 |
| Apr 16, 2026 | 215.40 | 218.16 | 215.27 | 216.95 | 216.95 | -0.07% | 1,085,195 |
| Apr 15, 2026 | 221.44 | 221.53 | 213.28 | 217.10 | 217.10 | -1.55% | 1,580,430 |
| Apr 14, 2026 | 220.28 | 221.64 | 218.68 | 220.51 | 220.51 | -0.35% | 983,697 |
| Apr 13, 2026 | 218.35 | 221.86 | 217.37 | 221.29 | 221.29 | 0.62% | 915,928 |
| Apr 10, 2026 | 222.48 | 223.73 | 219.82 | 219.92 | 219.92 | -1.38% | 777,703 |
| Apr 9, 2026 | 217.75 | 223.66 | 217.46 | 222.99 | 222.99 | 1.80% | 731,727 |
| Apr 8, 2026 | 218.65 | 220.00 | 217.40 | 219.04 | 219.04 | 3.27% | 1,004,660 |
| Apr 7, 2026 | 211.08 | 213.16 | 210.50 | 212.11 | 212.11 | 0.04% | 1,364,602 |
| Apr 6, 2026 | 210.61 | 212.37 | 209.51 | 212.02 | 212.02 | 0.89% | 500,214 |
| Apr 2, 2026 | 205.30 | 210.63 | 204.92 | 210.16 | 210.16 | 0.56% | 689,374 |
| Apr 1, 2026 | 208.37 | 210.63 | 206.70 | 208.98 | 208.98 | 1.09% | 736,933 |
| Mar 31, 2026 | 202.52 | 208.84 | 202.50 | 206.72 | 206.72 | 2.78% | 1,661,060 |
| Mar 30, 2026 | 202.25 | 203.40 | 200.12 | 201.13 | 201.13 | 0.10% | 1,450,128 |
| Mar 27, 2026 | 205.31 | 206.32 | 200.16 | 200.93 | 200.93 | -2.33% | 1,123,091 |
| Mar 26, 2026 | 203.39 | 206.19 | 203.35 | 205.73 | 205.73 | 0.48% | 962,961 |
| Mar 25, 2026 | 205.35 | 207.22 | 202.83 | 204.75 | 204.75 | 0.48% | 791,928 |
| Mar 24, 2026 | 198.84 | 205.08 | 198.58 | 203.78 | 203.78 | 1.55% | 978,527 |
| Mar 23, 2026 | 202.94 | 204.44 | 200.52 | 200.66 | 200.66 | 1.27% | 1,175,306 |
| Mar 20, 2026 | 197.25 | 198.81 | 195.79 | 198.15 | 198.15 | 0.97% | 2,699,299 |
| Mar 19, 2026 | 196.32 | 197.67 | 193.95 | 196.24 | 196.24 | -0.42% | 1,349,595 |
| Mar 18, 2026 | 199.79 | 200.93 | 196.53 | 197.07 | 197.07 | -1.52% | 1,008,395 |
| Mar 17, 2026 | 200.88 | 202.23 | 199.15 | 200.12 | 200.12 | 0.90% | 1,091,645 |
| Mar 16, 2026 | 197.98 | 200.80 | 196.72 | 198.33 | 198.33 | 1.05% | 1,085,184 |
| Mar 13, 2026 | 199.77 | 200.83 | 195.89 | 196.26 | 196.26 | -0.98% | 700,678 |
| Mar 12, 2026 | 198.94 | 201.64 | 198.00 | 198.20 | 198.20 | -2.47% | 1,249,576 |
| Mar 11, 2026 | 202.73 | 204.40 | 199.67 | 203.21 | 203.21 | -0.45% | 1,717,743 |
| Mar 10, 2026 | 209.16 | 212.42 | 204.01 | 204.12 | 204.12 | -2.18% | 1,580,245 |
| Mar 9, 2026 | 204.79 | 210.00 | 201.64 | 208.66 | 208.66 | -0.86% | 1,113,594 |
| Mar 6, 2026 | 208.21 | 211.56 | 206.85 | 210.46 | 210.46 | -2.56% | 1,513,816 |
| Mar 5, 2026 | 218.02 | 218.93 | 214.39 | 215.99 | 215.99 | -1.48% | 1,414,016 |
| Mar 4, 2026 | 220.03 | 220.03 | 217.65 | 219.24 | 219.24 | 0.12% | 764,246 |
| Mar 3, 2026 | 215.82 | 221.09 | 213.92 | 218.98 | 218.98 | -0.24% | 957,421 |
| Mar 2, 2026 | 211.99 | 220.74 | 211.99 | 219.50 | 219.50 | 1.16% | 1,138,488 |
| Feb 27, 2026 | 222.69 | 222.69 | 214.24 | 216.98 | 215.48 | -3.71% | 1,988,750 |
| Feb 26, 2026 | 223.50 | 227.10 | 223.07 | 225.35 | 223.79 | 1.27% | 1,471,838 |
| Feb 25, 2026 | 220.50 | 223.85 | 220.13 | 222.52 | 220.98 | 1.83% | 1,154,408 |
| Feb 24, 2026 | 221.30 | 222.21 | 218.04 | 218.52 | 217.01 | -1.62% | 1,249,125 |
| Feb 23, 2026 | 232.04 | 233.52 | 221.50 | 222.12 | 220.58 | -4.47% | 1,829,500 |
| Feb 20, 2026 | 229.08 | 232.90 | 226.75 | 232.52 | 230.91 | 1.49% | 963,912 |
| Feb 19, 2026 | 230.12 | 231.67 | 227.19 | 229.11 | 227.53 | -1.14% | 934,646 |
| Feb 18, 2026 | 228.94 | 232.09 | 228.60 | 231.75 | 230.15 | 1.48% | 913,144 |
| Feb 17, 2026 | 229.67 | 232.13 | 227.74 | 228.36 | 226.78 | -0.15% | 1,152,512 |