Home

M&T Bank (MTB)

195.63
+0.34 (0.17%)
NYSE · Last Trade: Oct 2nd, 8:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For M&T Bank (MTB)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025194.68196.08194.16195.63806,659195.63
10/01/2025196.95197.82194.82195.29918,028195.29
9/30/2025198.34199.72194.76197.62847,725197.62
9/29/2025199.97200.42196.15198.301,175,906198.30
9/26/2025200.53201.64199.15200.14672,722200.14
9/25/2025199.20199.97197.89198.79931,646198.79
9/24/2025200.47202.35198.53199.44847,011199.44
9/23/2025199.36203.00197.21200.631,509,933200.63
9/22/2025200.59201.82198.14198.901,012,468198.90
9/19/2025200.17202.56198.88202.023,604,922202.02
9/18/2025198.41200.99197.74200.43984,510200.43
9/17/2025195.84201.11195.19198.601,020,263198.60
9/16/2025196.96196.96192.67195.28805,697195.28
9/15/2025198.84199.69196.22196.57782,306196.57
9/12/2025198.10199.84197.01198.80696,755198.80
9/11/2025197.98198.92196.01197.83904,865197.83
9/10/2025200.65200.82197.42198.17927,266198.17
9/09/2025199.18201.63199.15199.80628,805199.80
9/08/2025199.35199.66196.34199.22700,100199.22
9/05/2025202.80203.96198.92199.57977,422199.57
9/04/2025199.97202.83198.74202.36916,662202.36
9/03/2025199.06200.83197.25198.57954,154198.57
9/02/2025197.94198.98195.61198.981,044,103198.98
8/29/2025200.66202.80200.15201.66748,469200.16
8/28/2025203.12203.12199.72200.80848,672199.31
8/27/2025199.97203.19199.91202.02884,689200.52
8/26/2025197.30200.56197.21200.15878,091198.66
8/25/2025198.91199.72197.84197.89645,734196.42
8/22/2025193.79200.16193.31199.741,111,466198.25
8/21/2025191.70192.60190.77192.43904,545191.00
8/20/2025191.21193.91190.93193.18990,113191.74
8/19/2025190.34192.61190.24190.36640,234188.94
8/18/2025189.87190.74188.67190.67729,792189.25
8/15/2025194.07194.07190.00190.07741,905188.66
8/14/2025192.37194.17191.00193.95761,129192.51
8/13/2025191.68193.50190.85193.211,031,894191.77
8/12/2025188.20191.25187.33191.08934,974189.66
8/11/2025187.58188.43185.58186.51942,879185.12
8/08/2025185.18187.77183.01187.17811,017185.78
8/07/2025187.15187.18183.13183.74852,741182.37
8/06/2025188.16188.36185.46185.50755,773184.12
8/05/2025188.75189.19184.95188.041,039,167186.64
8/04/2025185.28188.64185.19188.29852,833186.89
8/01/2025185.52185.95182.63184.991,282,130183.61
7/31/2025191.05191.64188.41188.70861,719187.30
7/30/2025194.28195.11190.68191.55731,579190.13
7/29/2025195.04196.08193.57194.34590,851192.89
7/28/2025193.73194.29192.54194.151,140,344192.71
7/25/2025192.68194.06190.17193.77779,366192.33
7/24/2025195.81196.72193.63193.67814,863192.23
7/23/2025196.84197.37194.00195.811,055,435194.35
7/22/2025195.68198.31195.67196.781,453,924195.32
7/21/2025196.35198.15195.18195.29795,024193.84
7/18/2025196.00196.55194.43196.191,191,662194.73
7/17/2025192.86195.84190.22195.601,751,631194.15
7/16/2025199.09200.13191.42192.522,700,359191.09
7/15/2025201.68202.12196.74197.281,736,723195.81
7/14/2025201.72203.28201.17203.051,307,657201.54
7/11/2025202.72203.26201.09201.911,004,401200.41
7/10/2025200.48204.32199.96204.051,183,709202.53
7/09/2025202.04202.15198.90200.381,034,019198.89
7/08/2025201.39202.22199.71200.80801,815199.31
7/07/2025202.17203.75199.56200.67742,170199.18
7/03/2025201.27203.58201.12202.58838,321201.07