M&T Bank Corporation - 0JW2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	196.38	196.86	196.86	196.86	196.38	119
December 03, 2025	190.96	194.81	194.81	194.81	190.96	57
December 02, 2025	191.27	190.65	190.65	191.27	190.65	67
December 01, 2025	188.46	188.46	188.46	188.46	188.46	65
November 28, 2025	190.02	190.91	190.91	190.91	190.02	6
November 26, 2025	191.67	190.71	190.71	191.67	190.71	107
November 25, 2025	191.64	191.64	191.64	191.64	191.64	5
November 24, 2025	187.39	188.2	188.2	188.2	186.97	136
November 21, 2025	184.15	187.39	187.39	187.39	184.01	6
November 20, 2025	184.57	183.41	183.41	185.7	183.41	24
November 19, 2025	184	182.62	182.51	184	182.45	11
November 18, 2025	181.96	182.54	182.54	182.54	181.12	115
November 17, 2025	186.46	182.89	182.89	186.46	182.89	15
November 14, 2025	184.83	184.83	184.83	184.83	184.83	4
November 13, 2025	187.28	187.92	187.92	188.09	187.28	2
November 12, 2025	186.8	188.84	188.84	190.98	186.8	16
November 11, 2025	187.58	187.56	187.56	187.58	186.77	38
November 10, 2025	186.9	185.92	185.92	186.9	185.7	37
November 07, 2025	183.38	183.38	183.38	183.38	183.38	26
November 06, 2025	183.55	183.4	183.4	183.55	183.4	1
November 05, 2025	180.22	183.86	183.86	184.28	180.22	461
November 04, 2025	181.09	181.58	181.58	181.58	181.09	4
November 03, 2025	182.25	181.4	181.4	182.98	181.4	201
October 31, 2025	180.1	183.03	183.03	183.03	180.1	5
October 30, 2025	186.31	186.15	186.15	186.31	185.01	27
October 29, 2025	182.97	182.97	182.97	182.97	182.97	9
October 28, 2025	181.77	181.77	181.77	181.77	181.77	22
October 27, 2025	182.59	182.59	182.59	182.59	182.59	13
October 24, 2025	182.61	185.76	185.5	185.76	182.61	13
October 23, 2025	182.07	182.22	181.91	182.22	181.91	122
October 22, 2025	182.44	181.49	181.49	182.44	181.49	44
October 21, 2025	182.32	181.43	181.43	182.32	181.43	5
October 20, 2025	183.3	183.47	183.47	183.76	183.3	83
October 17, 2025	176.23	176.81	176.51	177	176.23	7
October 16, 2025	180.63	176.23	178.5	184.3	176.23	128
October 15, 2025	185.76	184.86	184.86	187.82	184.86	20
October 14, 2025	184.82	183.97	183.97	187.24	183.97	200
October 13, 2025	180.33	182.31	182.31	182.77	180.33	2
October 10, 2025	187.69	189.21	189.21	189.21	187.69	58
October 09, 2025	188.39	188.39	188.39	188.39	188.39	55
October 08, 2025	189.31	189.95	189.95	190.37	189.31	80
October 07, 2025	192.51	192.51	192.51	192.51	192.51	70
October 06, 2025	190	194.71	194.71	197.62	190	36
October 03, 2025	195.29	195.37	194.19	196.04	194.19	630
October 02, 2025	196.01	194.55	195.73	196.01	194.55	112
October 01, 2025	195.69	196.09	196.09	196.79	195.42	2,202
September 30, 2025	196.94	195.46	195.46	196.94	195.46	256
September 29, 2025	199.75	197.1	197.1	199.75	197.1	49
September 26, 2025	200.3	200.48	200.67	200.67	200.3	80
September 25, 2025	198.61	198.61	201.24	198.61	198.61	62
September 24, 2025	201.24	201.24	201.24	201.24	201.24	246
September 23, 2025	201.67	201.67	201.67	201.67	201.67	0
September 22, 2025	199.54	200.7	200.7	201.26	199.54	28
September 19, 2025	199.75	199.98	199.98	199.98	199.75	1,889
September 18, 2025	198.54	199.8	199.8	200.69	198.54	24
September 17, 2025	196.22	196.22	196.22	196.22	196.22	3
September 16, 2025	198.42	193.26	193.26	198.42	193.26	19
September 15, 2025	199.05	199.05	199.05	199.05	199.05	220
September 12, 2025	199.05	199.05	199.05	199.05	199.05	56
September 10, 2025	200.02	198.99	198.99	200.02	198.99	2

M&T Bank Corporation (0JW2.L) LSE