M&T Bank Corporation (MTB-PH) NYSE
25.18
-0.01(-0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.18
-0.01(-0.04%)
Currency In USD
If you invested $1000 in M&T Bank Corporation (MTB-PH) since IPO date, it would be worth $1,553.36 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,196.77, while $1000 invested 1 year ago would be worth $1,068.76. This corresponds to total returns of 55.34%, 19.68%, 6.88%, respectively, with annualized returns of 4.72%, 3.66%, 6.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2026 | 25.17 | 25.18 | 25.18 | 25.2 | 25.17 | 18,014 |
| May 13, 2026 | 25.21 | 25.19 | 25.19 | 25.21 | 25.16 | 5,369 |
| May 12, 2026 | 25.19 | 25.21 | 25.21 | 25.21 | 25.15 | 9,314 |
| May 11, 2026 | 25.16 | 25.19 | 25.19 | 25.2 | 25.15 | 7,372 |
| May 08, 2026 | 25.25 | 25.22 | 25.22 | 25.25 | 25.16 | 9,774 |
| May 07, 2026 | 25.13 | 25.16 | 25.16 | 25.2 | 25.12 | 17,011 |
| May 06, 2026 | 25.1 | 25.16 | 25.16 | 25.18 | 25.09 | 12,347 |
| May 05, 2026 | 25.13 | 25.1 | 25.1 | 25.14 | 25.07 | 15,897 |
| May 04, 2026 | 25.07 | 25.07 | 25.07 | 25.13 | 25.07 | 15,524 |
| May 01, 2026 | 25.12 | 25.07 | 25.07 | 25.12 | 25.07 | 4,763 |
| April 30, 2026 | 25.09 | 25.08 | 25.08 | 25.1 | 25.05 | 17,298 |
| April 29, 2026 | 25.05 | 25.06 | 25.06 | 25.1 | 25.03 | 11,666 |
| April 28, 2026 | 25.07 | 25.06 | 25.06 | 25.1 | 25.04 | 8,459 |
| April 27, 2026 | 25.1 | 25.04 | 25.04 | 25.1 | 25.03 | 7,341 |
| April 24, 2026 | 25.03 | 25.05 | 25.05 | 25.1 | 25.02 | 32,582 |
| April 23, 2026 | 25.07 | 25.01 | 25.01 | 25.07 | 25 | 18,446 |
| April 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25 | 9,501 |
| April 21, 2026 | 25.15 | 25.05 | 25.05 | 25.15 | 25.01 | 9,166 |
| April 20, 2026 | 24.94 | 25 | 25 | 25.07 | 24.94 | 15,555 |
| April 17, 2026 | 25.01 | 24.99 | 24.99 | 25.02 | 24.98 | 7,959 |
| April 16, 2026 | 25.01 | 25 | 25 | 25.01 | 24.97 | 22,079 |
| April 15, 2026 | 25 | 24.98 | 24.98 | 25.04 | 24.96 | 12,363 |
| April 14, 2026 | 24.99 | 24.98 | 24.98 | 24.99 | 24.89 | 20,673 |
| April 13, 2026 | 24.8 | 24.95 | 24.95 | 24.95 | 24.8 | 11,208 |
| April 10, 2026 | 24.93 | 24.9 | 24.9 | 24.95 | 24.81 | 12,482 |
| April 09, 2026 | 24.88 | 24.88 | 24.88 | 24.9 | 24.81 | 17,774 |
| April 08, 2026 | 24.82 | 24.86 | 24.86 | 24.91 | 24.82 | 20,409 |
| April 07, 2026 | 24.7 | 24.77 | 24.77 | 24.84 | 24.7 | 22,168 |
| April 06, 2026 | 24.77 | 24.76 | 24.76 | 24.83 | 24.7 | 35,451 |
| April 02, 2026 | 24.7 | 24.77 | 24.77 | 24.8 | 24.7 | 16,870 |
| April 01, 2026 | 24.66 | 24.76 | 24.76 | 24.85 | 24.66 | 31,694 |
| March 31, 2026 | 24.75 | 24.66 | 24.66 | 24.98 | 24.62 | 67,794 |
| March 30, 2026 | 24.75 | 24.75 | 24.75 | 24.95 | 24.73 | 23,734 |
| March 27, 2026 | 24.7 | 24.75 | 24.75 | 24.83 | 24.69 | 26,128 |
| March 26, 2026 | 24.9 | 24.7 | 24.7 | 25 | 24.7 | 42,462 |
| March 25, 2026 | 24.99 | 24.93 | 24.93 | 24.99 | 24.9 | 7,995 |
| March 24, 2026 | 24.9 | 24.92 | 24.92 | 25 | 24.89 | 10,951 |
| March 23, 2026 | 24.85 | 24.93 | 24.93 | 25.12 | 24.85 | 26,109 |
| March 20, 2026 | 24.88 | 24.79 | 24.79 | 24.93 | 24.69 | 32,461 |
| March 19, 2026 | 24.95 | 24.93 | 24.93 | 25 | 24.86 | 45,167 |
| March 18, 2026 | 25.12 | 24.99 | 24.99 | 25.12 | 24.99 | 6,118 |
| March 17, 2026 | 25 | 25.02 | 25.02 | 25.09 | 25 | 7,108 |
| March 16, 2026 | 25.11 | 25 | 25 | 25.12 | 24.97 | 16,962 |
| March 13, 2026 | 25.02 | 25.02 | 25.02 | 25.24 | 24.98 | 33,872 |
| March 12, 2026 | 25.02 | 25.04 | 25.04 | 25.05 | 24.98 | 15,273 |
| March 11, 2026 | 24.93 | 24.97 | 24.97 | 25.05 | 24.93 | 8,028 |
| March 10, 2026 | 24.91 | 24.98 | 24.98 | 25.05 | 24.91 | 63,557 |
| March 09, 2026 | 24.95 | 25 | 25 | 25.05 | 24.92 | 22,801 |
| March 06, 2026 | 24.91 | 24.99 | 24.99 | 24.99 | 24.81 | 18,336 |
| March 05, 2026 | 24.93 | 24.94 | 24.94 | 24.98 | 24.91 | 51,894 |
| March 04, 2026 | 25.02 | 25.01 | 25 | 25.06 | 24.98 | 12,166 |
| March 03, 2026 | 24.91 | 24.96 | 24.96 | 25.02 | 24.91 | 171,952 |
| March 02, 2026 | 24.96 | 25.04 | 25.04 | 25.09 | 24.78 | 66,721 |
| February 27, 2026 | 25.2 | 25.24 | 24.89 | 25.34 | 25.01 | 102,144 |
| February 26, 2026 | 25.26 | 25.27 | 24.92 | 25.34 | 25.26 | 11,097 |
| February 25, 2026 | 25.37 | 25.31 | 24.96 | 25.37 | 25.25 | 12,984 |
| February 24, 2026 | 25.3 | 25.3 | 24.95 | 25.36 | 25.3 | 12,570 |
| February 23, 2026 | 25.25 | 25.35 | 25 | 25.37 | 25.25 | 18,995 |
| February 20, 2026 | 25.22 | 25.28 | 24.93 | 25.31 | 25.22 | 12,416 |
| February 19, 2026 | 25.25 | 25.25 | 24.9 | 25.29 | 25.2 | 13,903 |