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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	199.18	200.88	200.88	200.88	199.18	5,606
September 08, 2025	199.94	199.94	199.94	199.94	199.94	0
September 05, 2025	203.71	200.09	200.09	203.71	199.2	76
September 04, 2025	200.47	201.02	201.02	201.02	200.32	157
September 03, 2025	199.6	199.6	199.6	199.6	199.6	4
September 02, 2025	198.16	196.26	196.26	198.16	196.26	14
August 29, 2025	201.69	202.61	202.61	202.61	201.1	67
August 28, 2025	202.48	200.89	200.89	202.48	200.89	3
August 27, 2025	202.24	201.52	201.52	202.24	200.54	68
August 26, 2025	195.52	197	197	197	195.52	9
August 22, 2025	193.79	199.51	198.55	199.51	193.79	41
August 21, 2025	191.95	192.19	192.19	192.19	191.44	22
August 20, 2025	191.63	191.62	191.62	191.63	191.62	4
August 19, 2025	190.65	191.92	191.92	191.92	190.65	121
August 18, 2025	192.04	189.78	189.78	192.04	189.44	133
August 15, 2025	195	193.81	193.81	195	193.81	2
August 14, 2025	192.37	191.88	191.88	192.37	191	16
August 13, 2025	192.5	192.38	192.38	192.5	191.75	20
August 12, 2025	188.81	188.81	188.81	188.81	188.81	2,750
August 11, 2025	187.8	187.3	187.3	188.18	187.12	51
August 08, 2025	186.41	186.41	186.41	186.41	186.41	6
August 07, 2025	184.18	185.1	185.1	185.1	183.55	3
August 06, 2025	188.37	187.36	187.36	188.37	187.36	5
August 05, 2025	188.71	188.71	188.71	188.71	188.71	4
August 04, 2025	187.12	187.45	187.45	187.45	187.12	504
August 01, 2025	186.25	184.47	184.47	186.25	183.76	69
July 31, 2025	190.7	189.94	189.94	190.7	189.58	20
July 30, 2025	195.09	194.25	194.25	195.09	193.96	27
July 29, 2025	195.42	194.58	194.58	196.2	194.58	27
July 28, 2025	195.03	194.25	194.25	195.03	193.06	25
July 25, 2025	193	192.46	192.46	193	190.17	440
July 24, 2025	195.28	194.77	194.77	195.37	194.77	8
July 23, 2025	194.93	194.8	194.8	194.93	194.8	4

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