M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
227.31
+0.95 (0.42%)
Sep 18, 2026, 4:00 PM EDT - Market closed
M&T Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 243.80 | 244.25 | 238.13 | 238.25 | 236.72 | -2.58% | 1,801,747 |
| Aug 19, 2026 | 251.83 | 251.83 | 244.31 | 244.55 | 242.98 | -2.76% | 1,184,771 |
| Aug 18, 2026 | 254.82 | 254.85 | 251.05 | 251.50 | 249.89 | -0.54% | 772,369 |
| Aug 17, 2026 | 253.21 | 255.95 | 252.63 | 252.86 | 251.24 | -0.48% | 917,456 |
| Aug 14, 2026 | 253.15 | 255.63 | 252.50 | 254.09 | 252.46 | 0.33% | 580,480 |
| Aug 13, 2026 | 255.00 | 255.68 | 252.47 | 253.25 | 251.63 | -0.12% | 677,234 |
| Aug 12, 2026 | 252.29 | 254.21 | 251.41 | 253.55 | 251.92 | 0.55% | 801,760 |
| Aug 11, 2026 | 250.94 | 253.90 | 250.94 | 252.16 | 250.54 | 0.41% | 728,859 |
| Aug 10, 2026 | 249.40 | 251.50 | 248.82 | 251.13 | 249.52 | 0.27% | 669,954 |
| Aug 7, 2026 | 248.65 | 251.50 | 246.91 | 250.45 | 248.84 | 0.12% | 732,378 |
| Aug 6, 2026 | 254.00 | 254.00 | 249.37 | 250.14 | 248.54 | -0.71% | 745,248 |
| Aug 5, 2026 | 254.26 | 254.42 | 251.25 | 251.94 | 250.32 | -0.44% | 1,046,169 |
| Aug 4, 2026 | 249.20 | 254.69 | 248.60 | 253.06 | 251.44 | 1.43% | 1,014,015 |
| Aug 3, 2026 | 246.68 | 249.72 | 246.31 | 249.48 | 247.88 | 1.30% | 1,191,539 |
| Jul 31, 2026 | 247.46 | 248.73 | 245.63 | 246.29 | 244.71 | -0.29% | 1,152,985 |
| Jul 30, 2026 | 250.82 | 251.10 | 246.74 | 247.00 | 245.42 | -1.33% | 1,116,239 |
| Jul 29, 2026 | 251.44 | 252.88 | 249.36 | 250.33 | 248.72 | -0.90% | 1,167,649 |
| Jul 28, 2026 | 250.14 | 253.58 | 249.11 | 252.61 | 250.99 | 1.74% | 1,333,299 |
| Jul 27, 2026 | 250.28 | 252.15 | 247.05 | 248.28 | 246.69 | -0.53% | 1,089,682 |
| Jul 24, 2026 | 246.74 | 249.71 | 245.85 | 249.60 | 248.00 | 1.48% | 1,259,287 |
| Jul 23, 2026 | 246.98 | 247.65 | 244.29 | 245.97 | 244.39 | -1.90% | 1,046,418 |
| Jul 22, 2026 | 249.06 | 251.04 | 247.14 | 250.73 | 249.12 | 0.83% | 1,205,263 |
| Jul 21, 2026 | 249.95 | 249.95 | 246.23 | 248.66 | 247.07 | -0.31% | 1,113,002 |
| Jul 20, 2026 | 250.17 | 250.68 | 247.00 | 249.44 | 247.84 | 0.08% | 1,344,727 |
| Jul 17, 2026 | 252.25 | 255.00 | 248.75 | 249.24 | 247.64 | -1.89% | 1,110,090 |
| Jul 16, 2026 | 250.88 | 254.35 | 249.83 | 254.04 | 252.41 | 2.22% | 1,719,844 |
| Jul 15, 2026 | 243.76 | 248.74 | 241.39 | 248.53 | 246.94 | 2.76% | 2,098,530 |
| Jul 14, 2026 | 242.60 | 246.48 | 240.74 | 241.85 | 240.30 | -0.29% | 1,281,719 |
| Jul 13, 2026 | 243.66 | 244.57 | 241.40 | 242.55 | 240.99 | 0.09% | 1,157,087 |
| Jul 10, 2026 | 239.15 | 243.00 | 238.51 | 242.34 | 240.79 | 1.85% | 1,392,730 |