M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
249.44
+0.20 (0.08%)
At close: Jul 20, 2026, 4:00 PM EDT
251.99
+2.55 (1.02%)
Pre-market: Jul 21, 2026, 4:20 AM EDT
M&T Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 250.17 | 250.68 | 247.00 | 249.44 | 249.44 | 0.08% | 1,220,945 |
| Jul 17, 2026 | 252.25 | 255.00 | 248.75 | 249.24 | 249.24 | -1.89% | 1,097,385 |
| Jul 16, 2026 | 250.88 | 254.35 | 249.83 | 254.04 | 254.04 | 2.22% | 1,668,127 |
| Jul 15, 2026 | 243.76 | 248.74 | 241.39 | 248.53 | 248.53 | 2.76% | 2,092,257 |
| Jul 14, 2026 | 242.60 | 246.48 | 240.74 | 241.85 | 241.85 | -0.29% | 1,266,646 |
| Jul 13, 2026 | 243.66 | 244.57 | 241.40 | 242.55 | 242.55 | 0.09% | 1,112,632 |
| Jul 10, 2026 | 239.15 | 243.00 | 238.51 | 242.34 | 242.34 | 1.85% | 1,382,815 |
| Jul 9, 2026 | 236.23 | 239.00 | 235.21 | 237.94 | 237.94 | 1.41% | 690,896 |
| Jul 8, 2026 | 238.46 | 238.46 | 232.04 | 234.63 | 234.63 | -2.14% | 956,977 |
| Jul 7, 2026 | 240.51 | 242.00 | 239.08 | 239.75 | 239.75 | -0.07% | 699,195 |
| Jul 6, 2026 | 237.19 | 240.91 | 236.50 | 239.92 | 239.92 | 0.44% | 786,441 |
| Jul 2, 2026 | 243.57 | 243.57 | 237.49 | 238.88 | 238.88 | -1.27% | 712,990 |
| Jul 1, 2026 | 237.78 | 242.95 | 236.62 | 241.95 | 241.95 | 1.66% | 966,460 |
| Jun 30, 2026 | 237.92 | 239.48 | 236.94 | 238.01 | 238.01 | -0.50% | 1,106,907 |
| Jun 29, 2026 | 235.74 | 239.83 | 235.67 | 239.20 | 239.20 | 0.82% | 1,065,589 |
| Jun 26, 2026 | 237.08 | 238.00 | 235.24 | 237.26 | 237.26 | 0.21% | 1,463,286 |
| Jun 25, 2026 | 233.58 | 237.60 | 233.58 | 236.77 | 236.77 | 1.50% | 1,042,264 |
| Jun 24, 2026 | 231.07 | 234.40 | 231.07 | 233.26 | 233.26 | 0.87% | 902,562 |
| Jun 23, 2026 | 228.33 | 231.76 | 226.90 | 231.24 | 231.24 | 1.54% | 956,999 |
| Jun 22, 2026 | 226.69 | 228.94 | 226.49 | 227.73 | 227.73 | 1.16% | 1,000,734 |
| Jun 18, 2026 | 228.06 | 228.25 | 224.76 | 225.12 | 225.12 | -0.32% | 2,751,574 |
| Jun 17, 2026 | 228.17 | 230.20 | 224.05 | 225.85 | 225.85 | -1.09% | 1,079,930 |
| Jun 16, 2026 | 227.68 | 229.59 | 226.62 | 228.35 | 228.35 | 1.07% | 967,480 |
| Jun 15, 2026 | 233.23 | 233.23 | 225.64 | 225.94 | 225.94 | -2.56% | 1,310,635 |
| Jun 12, 2026 | 229.65 | 232.03 | 229.18 | 231.88 | 231.88 | 1.78% | 1,006,326 |
| Jun 11, 2026 | 224.14 | 228.40 | 222.82 | 227.82 | 227.82 | 1.74% | 1,043,943 |
| Jun 10, 2026 | 226.30 | 228.39 | 222.11 | 223.93 | 223.93 | -0.67% | 1,575,187 |
| Jun 9, 2026 | 224.23 | 227.17 | 223.17 | 225.43 | 225.43 | 1.26% | 1,021,824 |
| Jun 8, 2026 | 223.12 | 224.89 | 222.16 | 222.63 | 222.63 | 0.09% | 1,140,353 |
| Jun 5, 2026 | 222.50 | 224.67 | 221.89 | 222.44 | 222.44 | 0.32% | 1,153,248 |
| Jun 4, 2026 | 216.94 | 221.79 | 216.77 | 221.73 | 221.73 | 3.60% | 864,366 |
| Jun 3, 2026 | 216.21 | 216.22 | 213.68 | 214.03 | 214.03 | -1.50% | 987,486 |
| Jun 2, 2026 | 211.04 | 218.06 | 209.74 | 217.29 | 217.29 | 2.68% | 796,329 |
| Jun 1, 2026 | 211.57 | 213.49 | 210.73 | 211.62 | 211.62 | -1.39% | 935,160 |
| May 29, 2026 | 214.50 | 216.33 | 214.00 | 216.11 | 214.61 | 0.84% | 1,668,273 |
| May 28, 2026 | 213.71 | 215.18 | 212.96 | 214.31 | 212.82 | -0.37% | 809,199 |
| May 27, 2026 | 216.20 | 217.52 | 214.14 | 215.10 | 213.61 | -0.06% | 733,025 |
| May 26, 2026 | 212.96 | 216.36 | 212.96 | 215.23 | 213.74 | 0.96% | 872,654 |
| May 22, 2026 | 212.75 | 214.31 | 212.16 | 213.18 | 211.70 | 0.40% | 718,832 |
| May 21, 2026 | 209.07 | 212.97 | 207.80 | 212.33 | 210.86 | 0.91% | 1,667,444 |
| May 20, 2026 | 207.52 | 211.13 | 205.07 | 210.42 | 208.96 | 1.87% | 771,395 |
| May 19, 2026 | 205.72 | 208.19 | 203.00 | 206.56 | 205.13 | 0.14% | 882,002 |
| May 18, 2026 | 205.54 | 207.46 | 205.26 | 206.27 | 204.84 | 0.67% | 800,943 |
| May 15, 2026 | 206.16 | 206.52 | 202.85 | 204.90 | 203.48 | -0.41% | 1,174,325 |
| May 14, 2026 | 206.07 | 208.56 | 205.25 | 205.74 | 204.31 | 0.81% | 734,213 |
| May 13, 2026 | 208.39 | 208.39 | 203.50 | 204.08 | 202.66 | -2.24% | 722,724 |
| May 12, 2026 | 208.17 | 209.56 | 205.08 | 208.75 | 207.30 | 0.37% | 1,052,801 |
| May 11, 2026 | 212.78 | 212.78 | 207.39 | 207.98 | 206.54 | -1.96% | 1,010,119 |
| May 8, 2026 | 213.77 | 213.86 | 211.78 | 212.14 | 210.67 | -0.41% | 668,423 |
| May 7, 2026 | 216.50 | 217.55 | 212.75 | 213.02 | 211.54 | -2.02% | 1,069,538 |