M&T Bank (MTB)

201.48
-2.07 (-1.02%)
NYSE · Last Trade: Jan 1st, 2:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For M&T Bank (MTB)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025203.81204.43201.32201.48787,935201.48
12/30/2025205.50205.50203.34203.55496,089203.55
12/29/2025207.50207.50204.15204.68629,924204.68
12/26/2025207.26207.84205.83207.28378,806207.28
12/24/2025207.00208.20205.25207.24247,740207.24
12/23/2025207.37208.26205.87206.42707,069206.42
12/22/2025205.29207.68205.29206.82782,372206.82
12/19/2025204.13206.80203.81205.822,945,456205.82
12/18/2025206.62208.09202.73203.661,221,840203.66
12/17/2025204.86207.34204.86206.121,060,040206.12
12/16/2025205.88205.93203.06204.091,211,038204.09
12/15/2025205.52206.56203.99204.711,250,565204.71
12/12/2025205.74206.56202.57203.84903,864203.84
12/11/2025204.49207.29203.68205.751,034,825205.75
12/10/2025197.48205.72196.54204.601,349,059204.60
12/09/2025196.08198.62196.08197.66804,943197.66
12/08/2025195.04196.49193.93195.90731,114195.90
12/05/2025194.45196.48194.40195.11757,651195.11
12/04/2025195.01197.12194.97195.57594,997195.57
12/03/2025190.96195.71189.47195.63709,479195.63
12/02/2025191.23192.28190.21190.98851,269190.98
12/01/2025188.46191.51187.81190.221,013,346190.22
11/28/2025190.13191.33189.76190.22418,147188.72
11/26/2025190.87192.33190.17190.24649,854188.74
11/25/2025189.31192.60188.55191.58830,578190.07
11/24/2025188.24188.89185.84187.581,148,142186.10
11/21/2025184.15190.47183.27188.601,192,079187.11
11/20/2025185.56186.32181.56182.75821,607181.31
11/19/2025182.84183.39180.49182.63586,457181.19
11/18/2025180.00183.24179.75182.10780,063180.66
11/17/2025186.40186.52180.34181.06970,718179.63
11/14/2025186.39187.79184.28186.96862,280185.49
11/13/2025187.98188.65185.90186.38856,739184.91
11/12/2025186.80191.08186.80188.15879,893186.67
11/11/2025188.74189.05185.91186.76804,398185.29
11/10/2025185.84188.38184.67188.251,131,310186.77
11/07/2025182.90185.89182.43185.86768,612184.39
11/06/2025183.67184.89181.78183.30956,280181.85
11/05/2025180.83184.54180.06183.35833,972181.90
11/04/2025182.01182.01180.34180.901,038,358179.47
11/03/2025182.25183.11180.65182.731,191,972181.29
10/31/2025181.26184.35180.23183.87873,547182.42
10/30/2025181.30186.39181.30182.801,187,618181.36
10/29/2025179.58183.67179.32181.341,424,931179.91
10/28/2025181.79182.63180.79181.411,314,626179.98
10/27/2025186.10186.10181.47182.921,186,099181.48
10/24/2025183.13186.18182.65185.231,035,583183.77
10/23/2025182.85183.47180.42181.091,087,365179.66
10/22/2025182.03183.36180.91182.121,224,415180.68
10/21/2025181.42182.90181.03181.701,932,621180.27
10/20/2025181.65183.97180.93182.071,684,689180.63
10/17/2025176.88181.25176.02180.673,049,819179.25
10/16/2025185.07187.53174.76178.633,179,052177.22
10/15/2025187.91188.18183.91185.031,872,316183.57
10/14/2025182.30188.69181.78187.041,186,999185.56
10/13/2025182.72183.46181.41182.701,015,333181.26
10/10/2025188.80189.31180.60180.841,162,902179.41
10/09/2025188.33189.82186.68188.04608,858186.56
10/08/2025189.66190.61187.92188.07790,812186.59
10/07/2025190.51191.64189.23189.581,043,205188.09
10/06/2025197.22198.87189.91190.001,499,844188.50
10/03/2025195.29196.60194.01194.561,484,946193.03
10/02/2025194.68196.08194.16195.63806,659194.09
10/01/2025196.95197.82194.82195.29918,028193.75