M&T Bank Corporation - MTB-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	25.31	25.23	25.23	25.31	24.87	5,263
August 21, 2025	25.28	25.06	25.06	25.29	24.92	8,370
August 20, 2025	25.12	25.13	25.13	25.17	24.96	4,352
August 19, 2025	25	25.16	25.16	25.25	24.99	17,155
August 18, 2025	25.03	25.16	25.16	25.17	25.01	6,242
August 15, 2025	25	24.96	24.96	25.14	24.9	12,042
August 14, 2025	24.85	24.98	24.98	25	24.84	9,040
August 13, 2025	24.9	24.91	24.91	25	24.8	13,990
August 12, 2025	24.91	24.94	24.94	25.13	24.91	11,021
August 11, 2025	24.95	24.92	24.92	25.08	24.92	10,268
August 08, 2025	24.98	25.01	25.01	25.01	24.91	9,483
August 07, 2025	24.86	24.93	24.93	25	24.78	13,204
August 06, 2025	24.93	24.9	24.9	24.96	24.76	16,076
August 05, 2025	25.12	24.86	24.86	25.23	24.82	18,067
August 04, 2025	24.9	25.13	25.13	25.13	24.9	9,074
August 01, 2025	25.03	24.94	24.94	25.06	24.93	11,544
July 31, 2025	24.7	25.09	25.09	25.19	24.7	41,490
July 30, 2025	24.85	24.65	24.65	24.85	24.64	10,789
July 29, 2025	24.62	24.77	24.77	24.8	24.62	7,262
July 28, 2025	24.66	24.66	24.66	24.78	24.62	9,959
July 25, 2025	24.78	24.72	24.72	24.8	24.66	13,460
July 24, 2025	24.66	24.68	24.68	24.76	23.9	11,403
July 23, 2025	24.56	24.69	24.69	24.75	24.55	8,961
July 22, 2025	24.85	24.66	24.66	24.85	24.55	30,872
July 21, 2025	24.71	24.69	24.69	24.92	24.56	23,045
July 18, 2025	24.58	24.67	24.67	24.84	24.51	18,559
July 17, 2025	24.53	24.78	24.78	24.98	24.51	16,266
July 16, 2025	24.57	24.53	24.53	24.76	24.37	30,519
July 15, 2025	24.86	24.56	24.56	24.91	24.54	17,629
July 14, 2025	25.06	24.89	24.89	25.12	24.87	16,015
July 11, 2025	25.24	25.05	25.05	25.25	25.03	21,921
July 10, 2025	25.25	25.17	25.17	25.25	25.14	8,080
July 09, 2025	25.35	25.2	25.2	25.35	25.2	12,183
July 08, 2025	25	25.1	25.1	25.19	25	15,634
July 07, 2025	25.15	25.1	25.1	25.15	25.01	12,093
July 03, 2025	25.08	25.14	25.14	25.2	25.08	6,509
July 02, 2025	25.23	25.05	25.05	25.26	25	19,082
July 01, 2025	25.49	25.25	25.25	25.54	25.21	38,192
June 30, 2025	25.59	25.49	25.49	25.71	25.49	465,502
June 27, 2025	25.36	25.55	25.55	25.64	25.25	94,503
June 26, 2025	25.05	25.39	25.39	25.43	25.05	26,584
June 25, 2025	25.11	25.13	25.13	25.26	25.01	32,783
June 24, 2025	24.84	25.08	25.08	25.08	24.84	19,996
June 23, 2025	24.91	24.89	24.89	24.91	24.75	27,275
June 20, 2025	24.88	24.81	24.81	24.91	24.71	42,258
June 18, 2025	24.74	24.83	24.83	24.88	24.66	20,222
June 17, 2025	24.63	24.8	24.8	24.86	24.63	33,686
June 16, 2025	24.66	24.64	24.64	24.88	24.59	20,556
June 13, 2025	24.75	24.56	24.56	24.89	24.54	10,450
June 12, 2025	24.65	24.75	24.75	24.89	24.65	11,807
June 11, 2025	24.79	24.67	24.67	24.81	24.6	10,307
June 10, 2025	24.57	24.73	24.73	24.78	24.57	21,018
June 09, 2025	24.63	24.57	24.57	24.7	24.47	15,955
June 06, 2025	24.75	24.63	24.63	24.77	24.61	9,145
June 05, 2025	24.72	24.69	24.69	24.83	24.66	17,794
June 04, 2025	24.71	24.68	24.68	24.77	24.49	32,461
June 03, 2025	24.79	24.68	24.68	24.88	24.45	17,957
June 02, 2025	24.61	24.68	24.68	24.7	24.5	36,278
May 30, 2025	24.94	24.83	24.83	24.94	24.76	43,052
May 29, 2025	24.82	24.88	24.88	24.88	24.75	8,077

M&T Bank Corporation (MTB-PH) NYSE