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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	231.85	230.68	230.68	231.85	225.22	93
February 19, 2026	231.03	227.62	227.62	231.03	227.25	84
February 18, 2026	228.3	230.33	230.33	231.7	228.3	4
February 17, 2026	230.68	229.02	229.02	231.71	229.02	74
February 13, 2026	227.94	228.22	228.22	228.22	225.99	1,634
February 12, 2026	235.52	228.49	228.49	235.52	228.49	380
February 11, 2026	233.22	233.22	233.22	233.22	233.22	35
February 10, 2026	235.54	233.94	233.94	235.54	233.94	35
February 09, 2026	237.45	237.3	237.3	237.45	236.82	60
February 06, 2026	236.27	238.5	238.06	238.63	234.44	871
February 05, 2026	227.12	230.74	230.9	233.12	227.12	11
February 04, 2026	226.8	233.61	234.15	235.35	226.8	60
February 03, 2026	227.79	226.32	226.83	229.71	223.76	101
February 02, 2026	220.81	225.53	225.53	225.53	218	319
January 30, 2026	220.48	219.9	219.9	221.92	219.22	113
January 29, 2026	219.8	218.68	218.68	220.24	218.68	266
January 28, 2026	219.13	217.35	216.8	220.94	212.75	16
January 27, 2026	214.25	215.96	215.96	215.96	214.25	4,471
January 26, 2026	213.2	216.01	216.01	216.01	213.2	129
January 23, 2026	218.05	214.96	214.96	218.05	214.88	122
January 22, 2026	220.81	222	222	222	219.49	205
January 21, 2026	214.99	219.26	219.26	219.26	214.99	173
January 20, 2026	209.29	212.71	212.71	212.78	209.29	46
January 16, 2026	205.2	211.27	211.27	211.5	205.2	95
January 15, 2026	211.61	213.1	213.1	213.1	211.58	61
January 14, 2026	209.98	209.84	209.84	209.98	209.84	2
January 13, 2026	212.41	212.4	212.4	212.41	210.96	217
January 12, 2026	209.54	211.45	211.45	211.45	209.07	42
January 09, 2026	213.95	213.93	213.93	213.95	213.93	708
January 08, 2026	212.03	213.12	213.12	213.12	209.35	1,862
January 07, 2026	208.44	209.11	209.11	209.11	208.44	45
January 06, 2026	209.85	211.44	211.44	211.44	209.85	62
January 05, 2026	203.78	209.75	209.75	210.03	203.78	1,419
January 02, 2026	200.05	201.5	201.5	201.5	200.05	24
December 31, 2025	203.03	202.91	202.91	203.03	202.76	89
December 30, 2025	203.47	203.47	203.47	203.47	203.47	12
December 29, 2025	204.86	204.86	204.86	204.86	204.86	2
December 24, 2025	206.73	207.89	207.89	207.95	206.73	291
December 23, 2025	207.37	208.31	208.31	208.31	207.37	293
December 22, 2025	203.98	206.7	206.7	206.7	203.98	4
December 19, 2025	204.51	204.45	204.45	204.51	204.45	292
December 18, 2025	207.56	203.65	203.65	207.56	203.65	54
December 17, 2025	206.33	206.56	206.56	206.56	206.33	6
December 16, 2025	204.56	204.56	204.56	204.56	204.56	20
December 15, 2025	197.52	204.82	204.82	205.73	197.52	1,292
December 12, 2025	204.66	204.27	204.27	205.64	204.27	31
December 11, 2025	205.75	206.82	206.82	206.82	204.44	117
December 10, 2025	197.56	197.56	197.56	197.56	197.56	4
December 09, 2025	197.93	197.93	197.93	197.93	197.93	14
December 08, 2025	195.18	195.18	195.18	195.18	195.18	1
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

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