M&T Bank Corporation MTB
NYSE · United States · Finance
$217.60+0.10 (+0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $217.60 | +0.05% | $218.01 | $219.16 | $216.87 | 1.38M |
| 2026-09-29 | $217.50 | -1.33% | $220.44 | $221.14 | $215.72 | 807.30K |
| 2026-09-28 | $220.44 | -0.34% | $221.04 | $222.00 | $220.02 | 802.90K |
| 2026-09-25 | $221.19 | +1.16% | $218.65 | $221.78 | $218.61 | 660.70K |
| 2026-09-24 | $218.66 | -0.42% | $219.66 | $220.74 | $217.21 | 926.20K |
| 2026-09-23 | $219.58 | -1.72% | $221.61 | $223.38 | $219.42 | 727.00K |
| 2026-09-22 | $223.42 | -1.56% | $228.04 | $228.04 | $222.43 | 963.50K |
| 2026-09-21 | $226.96 | -0.15% | $228.77 | $228.77 | $226.03 | 799.00K |
| 2026-09-18 | $227.31 | +0.42% | $226.01 | $227.86 | $225.00 | 2.19M |
| 2026-09-17 | $226.36 | +0.15% | $227.42 | $229.08 | $224.79 | 1.17M |
| 2026-09-16 | $226.01 | -3.98% | $233.92 | $235.44 | $222.89 | 1.86M |
| 2026-09-15 | $235.37 | -1.03% | $238.54 | $239.94 | $234.41 | 1.33M |
| 2026-09-14 | $237.82 | -0.84% | $239.35 | $241.58 | $236.83 | 1.09M |
| 2026-09-11 | $239.83 | +0.34% | $241.00 | $241.44 | $237.25 | 802.10K |
| 2026-09-10 | $239.02 | +0.43% | $238.00 | $239.31 | $236.14 | 1.70M |
| 2026-09-09 | $238.00 | -0.18% | $236.55 | $238.62 | $235.39 | 781.30K |
| 2026-09-08 | $238.44 | -0.58% | $242.49 | $242.84 | $238.32 | 1.09M |
| 2026-09-04 | $239.84 | -0.09% | $238.48 | $241.23 | $238.48 | 676.90K |
| 2026-09-03 | $240.06 | +1.94% | $236.32 | $240.11 | $235.12 | 692.50K |
| 2026-09-02 | $235.48 | +1.49% | $233.52 | $238.46 | $233.12 | 1.16M |
| 2026-09-01 | $232.02 | -0.82% | $232.44 | $235.05 | $231.27 | 832.80K |
| 2026-08-31 | $233.94 | -1.41% | $236.90 | $237.24 | $232.93 | 1.75M |
| 2026-08-28 | $237.29 | -0.58% | $240.27 | $241.16 | $237.29 | 868.30K |
| 2026-08-27 | $238.68 | -1.18% | $239.23 | $240.32 | $237.28 | 794.30K |
| 2026-08-26 | $241.54 | +0.47% | $240.86 | $242.33 | $239.79 | 576.60K |
| 2026-08-25 | $240.41 | -0.57% | $242.11 | $242.22 | $238.43 | 862.90K |
| 2026-08-24 | $241.79 | +0.60% | $241.22 | $244.77 | $240.81 | 568.60K |
| 2026-08-21 | $240.34 | +0.88% | $240.22 | $241.53 | $238.18 | 964.60K |
| 2026-08-20 | $238.25 | -2.58% | $243.80 | $244.25 | $238.13 | 1.80M |
| 2026-08-19 | $244.55 | -2.76% | $251.83 | $251.83 | $244.31 | 1.18M |
| 2026-08-18 | $251.50 | -0.54% | $254.82 | $254.85 | $251.05 | 772.40K |
| 2026-08-17 | $252.86 | -0.48% | $253.21 | $255.95 | $252.63 | 917.50K |
| 2026-08-14 | $254.09 | +0.33% | $253.15 | $255.63 | $252.50 | 580.50K |
| 2026-08-13 | $253.25 | -0.12% | $255.00 | $255.68 | $252.47 | 677.20K |
| 2026-08-12 | $253.55 | +0.55% | $252.29 | $254.21 | $251.41 | 801.80K |
| 2026-08-11 | $252.16 | +0.41% | $250.94 | $253.90 | $250.94 | 728.90K |
| 2026-08-10 | $251.13 | +0.27% | $249.40 | $251.50 | $248.82 | 670.00K |
| 2026-08-07 | $250.45 | +0.12% | $248.65 | $251.50 | $246.91 | 732.40K |
| 2026-08-06 | $250.14 | -0.71% | $254.00 | $254.00 | $249.37 | 745.20K |
| 2026-08-05 | $251.94 | -0.44% | $254.26 | $254.42 | $251.25 | 1.05M |
| 2026-08-04 | $253.06 | +1.43% | $249.20 | $254.69 | $248.60 | 1.01M |
| 2026-08-03 | $249.48 | +1.30% | $246.68 | $249.72 | $246.31 | 1.19M |
| 2026-07-31 | $246.29 | -0.29% | $247.46 | $248.73 | $245.63 | 1.15M |
| 2026-07-30 | $247.00 | -1.33% | $250.82 | $251.10 | $246.74 | 1.12M |
| 2026-07-29 | $250.33 | -0.90% | $251.44 | $252.88 | $249.36 | 1.17M |
| 2026-07-28 | $252.61 | +1.74% | $250.14 | $253.58 | $249.11 | 1.33M |
| 2026-07-27 | $248.28 | -0.53% | $250.28 | $252.15 | $247.05 | 1.09M |
| 2026-07-24 | $249.60 | +1.48% | $246.74 | $249.71 | $245.85 | 1.26M |
| 2026-07-23 | $245.97 | -1.90% | $246.98 | $247.65 | $244.29 | 1.05M |
| 2026-07-22 | $250.73 | +0.83% | $249.06 | $251.04 | $247.14 | 1.21M |
| 2026-07-21 | $248.66 | -0.31% | $249.95 | $249.95 | $246.23 | 1.11M |
| 2026-07-20 | $249.44 | +0.08% | $250.17 | $250.68 | $247.00 | 1.34M |
| 2026-07-17 | $249.24 | -1.89% | $252.25 | $255.00 | $248.75 | 1.11M |
| 2026-07-16 | $254.04 | +2.22% | $250.88 | $254.35 | $249.83 | 1.72M |
| 2026-07-15 | $248.53 | +2.76% | $243.76 | $248.74 | $241.39 | 2.10M |
| 2026-07-14 | $241.85 | -0.29% | $242.60 | $246.48 | $240.74 | 1.28M |
| 2026-07-13 | $242.55 | +0.09% | $243.66 | $244.57 | $241.40 | 1.16M |
| 2026-07-10 | $242.34 | +1.85% | $239.15 | $243.00 | $238.51 | 1.39M |
| 2026-07-09 | $237.94 | +1.41% | $236.23 | $239.00 | $235.21 | 719.10K |
| 2026-07-08 | $234.63 | -2.14% | $238.46 | $238.46 | $232.04 | 973.10K |
| 2026-07-07 | $239.75 | -0.07% | $240.51 | $242.00 | $239.08 | 717.90K |
| 2026-07-06 | $239.92 | +0.44% | $237.19 | $240.91 | $236.50 | 886.80K |
| 2026-07-02 | $238.88 | -1.27% | $243.57 | $243.57 | $237.49 | 728.30K |
| 2026-07-01 | $241.95 | +1.66% | $237.78 | $242.95 | $236.62 | 1.08M |
| 2026-06-30 | $238.01 | -0.50% | $237.92 | $239.48 | $236.94 | 1.28M |
| 2026-06-29 | $239.20 | +0.82% | $235.74 | $239.83 | $235.67 | 1.10M |
| 2026-06-26 | $237.26 | +0.21% | $237.08 | $238.00 | $235.24 | 1.57M |
| 2026-06-25 | $236.77 | +1.50% | $233.58 | $237.60 | $233.58 | 1.08M |
| 2026-06-24 | $233.26 | +0.87% | $231.07 | $234.40 | $231.07 | 974.90K |
| 2026-06-23 | $231.24 | +1.54% | $228.33 | $231.76 | $226.90 | 1.05M |
| 2026-06-22 | $227.73 | +1.16% | $226.69 | $228.94 | $226.49 | 1.11M |
| 2026-06-18 | $225.12 | -0.32% | $228.06 | $228.25 | $224.76 | 2.93M |
| 2026-06-17 | $225.85 | -1.09% | $228.17 | $230.20 | $224.05 | 1.10M |
| 2026-06-16 | $228.35 | +1.07% | $227.68 | $229.59 | $226.62 | 976.50K |
| 2026-06-15 | $225.94 | -2.56% | $233.23 | $233.23 | $225.64 | 1.32M |
| 2026-06-12 | $231.88 | +1.78% | $229.65 | $232.03 | $229.18 | 1.03M |
| 2026-06-11 | $227.82 | +1.74% | $224.14 | $228.40 | $222.82 | 1.04M |
| 2026-06-10 | $223.93 | -0.67% | $226.30 | $228.39 | $222.11 | 1.58M |
| 2026-06-09 | $225.43 | +1.26% | $224.23 | $227.17 | $223.17 | 1.02M |
| 2026-06-08 | $222.63 | +0.09% | $223.12 | $224.89 | $222.16 | 1.18M |
| 2026-06-05 | $222.44 | +0.32% | $222.50 | $224.67 | $221.89 | 1.18M |
| 2026-06-04 | $221.73 | +3.60% | $216.94 | $221.79 | $216.77 | 907.70K |
| 2026-06-03 | $214.03 | -1.50% | $216.21 | $216.22 | $213.68 | 988.00K |
| 2026-06-02 | $217.29 | +2.68% | $211.04 | $218.06 | $209.74 | 803.10K |
| 2026-06-01 | $211.62 | -2.08% | $211.57 | $213.49 | $210.73 | 935.40K |
| 2026-05-29 | $216.11 | +0.84% | $214.50 | $216.33 | $214.00 | 1.67M |
| 2026-05-28 | $214.31 | -0.37% | $213.71 | $215.18 | $212.96 | 809.20K |
| 2026-05-27 | $215.10 | -0.06% | $216.20 | $217.52 | $214.14 | 733.00K |
| 2026-05-26 | $215.23 | +0.96% | $212.96 | $216.36 | $212.96 | 872.60K |
| 2026-05-22 | $213.18 | +0.40% | $212.75 | $214.31 | $212.16 | 718.80K |