M&T Bank Corporation (MTB-PH) NYSE

25.28

+0.03(+0.12%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202625.2225.2825.2825.3125.2212,416
February 19, 202625.2525.2525.2525.2925.213,903
February 18, 202625.1725.2525.2525.325.1742,180
February 17, 202625.125.1825.1825.1925.114,379
February 13, 202625.0525.1425.1425.1425.059,028
February 12, 202625.0725.0525.0525.1725.058,844
February 11, 202624.9625.1525.1525.1524.9623,675
February 10, 202625.0424.9624.9625.0924.9652,334
February 09, 202625.1325.0625.0625.1325.0439,514
February 06, 202625.125.1225.1225.1325.077,806
February 05, 202625.0925.0525.0525.1425.017,769
February 04, 202625.0125.1225.1225.1425.0115,877
February 03, 202625.0825.0925.0925.1425.0359,619
February 02, 202625.125.125.125.1125.0610,426
January 30, 202625.0125.0625.0625.1125.0110,242
January 29, 202625.0525.0725.0725.1125.0518,615
January 28, 202625.0525.0725.0725.1125.0116,570
January 27, 202625.02252525.124.9994,608
January 26, 202625.0425.0825.0825.1525100,272
January 23, 202624.9525.0125.0125.0524.9109,335
January 22, 202624.9724.9824.982524.9135,664
January 21, 202624.8324.9124.9124.9824.8228,374
January 20, 202624.924.8424.8424.9824.8437,387
January 16, 202624.9424.9824.9824.9924.9113,290
January 15, 202624.9524.9624.9624.9624.933,388
January 14, 202624.9224.8924.8924.9224.8595,042
January 13, 202624.9224.8524.8524.9224.8512,738
January 12, 202624.8824.9324.9324.9524.84111,781
January 09, 202624.8524.8924.8924.8924.8432,304
January 08, 202624.8124.8424.8424.8724.81120,990
January 07, 202624.824.8424.8424.8624.8241,713
January 06, 202624.8824.824.824.8824.7516,441
January 05, 202624.724.8124.8124.8624.733,306
January 02, 202624.6424.6624.6624.824.6326,111
December 31, 202524.5224.6324.6324.724.52674,507
December 30, 202524.6224.6124.6124.7424.5142,017
December 29, 202524.724.6624.6624.8424.5945,990
December 26, 202524.6524.724.724.8524.6149,939
December 24, 202524.7724.6724.6724.8224.633,304
December 23, 202524.7124.824.824.8524.7166,545
December 22, 202524.7824.7524.7524.9424.7549,581
December 19, 202524.7824.8224.8224.924.7896,390
December 18, 202524.7624.8324.8324.8424.7571,107
December 17, 202524.7524.7724.7724.8124.7537,559
December 16, 202524.6724.8124.8124.8124.6763,073
December 15, 202524.7824.7324.7324.8224.6559,836
December 12, 202524.724.7324.7324.8424.758,743
December 11, 202524.6524.724.724.8824.6542,152
December 10, 202524.6124.6524.6524.8224.6150,858
December 09, 202524.6524.7124.7124.8324.6548,925
December 08, 202524.7324.7524.7524.8924.7339,045
December 05, 202524.7424.7724.7724.8224.6932,723
December 04, 202524.6524.724.724.8824.6533,063
December 03, 202524.6524.724.724.7824.6526,249
December 02, 202524.7424.724.724.7824.6529,550
December 01, 202524.724.824.824.824.711,545
November 28, 202525.0625.0725.0725.0724.969,639
November 26, 202524.9124.9724.9725.0924.916,694
November 25, 202524.9724.9724.9725.0824.9213,693
November 24, 202524.924.924.924.9724.898,898
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved