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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.65	24.7	24.7	24.78	24.65	26,249
December 02, 2025	24.74	24.7	24.7	24.78	24.65	29,550
December 01, 2025	24.7	24.8	24.8	24.8	24.7	11,545
November 28, 2025	25.06	25.07	25.07	25.07	24.96	9,639
November 26, 2025	24.91	24.97	24.97	25.09	24.91	6,694
November 25, 2025	24.97	24.97	24.97	25.08	24.92	13,693
November 24, 2025	24.9	24.9	24.9	24.97	24.89	8,898
November 21, 2025	24.87	24.95	24.95	24.99	24.87	10,025
November 20, 2025	24.91	24.9	24.9	24.98	24.87	18,861
November 19, 2025	24.9	24.94	24.94	24.97	24.88	29,606
November 18, 2025	24.85	24.95	24.95	25	24.85	17,628
November 17, 2025	24.99	24.9	24.9	24.99	24.88	15,271
November 14, 2025	24.94	24.97	24.97	24.97	24.9	8,172
November 13, 2025	25.04	24.94	24.94	25.04	24.86	18,463
November 12, 2025	24.94	24.99	24.99	25.05	24.93	9,665
November 11, 2025	24.91	24.92	24.92	25.06	24.91	9,415
November 10, 2025	25	24.91	24.91	25.05	24.91	17,304
November 07, 2025	25.04	24.94	24.94	25.05	24.92	10,585
November 06, 2025	25	25.04	25.04	25.04	24.91	30,520
November 05, 2025	24.92	25	25	25.04	24.92	12,011
November 04, 2025	24.91	24.92	24.92	25.01	24.91	16,610
November 03, 2025	25.05	24.95	24.95	25.05	24.92	12,385
October 31, 2025	24.92	25.02	25.02	25.05	24.92	24,070
October 30, 2025	25.08	24.91	24.91	25.08	24.91	59,639
October 29, 2025	24.98	25.05	25.05	25.14	24.95	42,339
October 28, 2025	24.98	24.98	24.98	24.98	24.92	11,828
October 27, 2025	24.99	24.89	24.89	24.99	24.86	11,413
October 24, 2025	24.91	24.92	24.92	24.99	24.81	9,057
October 23, 2025	24.89	24.92	24.92	25	24.82	16,012
October 22, 2025	24.89	24.98	24.98	24.98	24.82	18,381
October 21, 2025	24.86	24.95	24.95	25.07	24.86	17,973
October 20, 2025	24.62	24.86	24.86	24.92	24.62	13,212
October 17, 2025	24.86	24.87	24.87	24.92	24.75	31,227
October 16, 2025	24.91	24.81	24.81	24.92	24.75	27,097
October 15, 2025	24.91	24.9	24.9	24.91	24.82	11,415
October 14, 2025	24.75	24.81	24.81	24.94	24.75	6,546
October 13, 2025	24.84	24.83	24.83	24.9	24.75	9,037
October 10, 2025	24.94	24.76	24.76	24.94	24.7	14,882
October 09, 2025	24.81	24.88	24.88	24.91	24.72	26,577
October 08, 2025	24.77	24.81	24.81	24.94	24.77	7,536
October 07, 2025	24.81	24.86	24.86	24.95	24.73	17,109
October 06, 2025	24.72	24.83	24.83	24.86	24.72	13,864
October 03, 2025	24.83	24.81	24.81	24.86	24.64	18,055
October 02, 2025	24.96	24.83	24.83	24.98	24.81	14,044
October 01, 2025	24.8	25.02	25.02	25.03	24.77	16,671
September 30, 2025	24.9	24.83	24.83	25	24.82	34,674
September 29, 2025	24.87	24.95	24.95	24.95	24.77	13,876
September 26, 2025	24.83	24.88	24.88	24.99	24.77	13,204
September 25, 2025	25.14	24.92	24.92	25.16	24.92	164,081
September 24, 2025	25.12	25.14	25.14	25.14	24.9	21,842
September 23, 2025	25.06	25.12	25.12	25.16	25.01	7,234
September 22, 2025	25.04	25.06	25.06	25.16	24.9	10,856
September 19, 2025	25.02	25.1	25.1	25.1	24.86	14,768
September 18, 2025	24.97	25.04	25.04	25.09	24.96	7,789
September 17, 2025	24.94	25.09	25.09	25.09	24.86	15,886
September 16, 2025	24.85	24.87	24.87	24.95	24.85	17,363
September 15, 2025	24.98	24.92	24.92	24.98	24.83	22,225
September 12, 2025	24.94	24.91	24.91	24.94	24.82	13,960
September 11, 2025	24.89	24.84	24.84	25	24.77	11,045
September 10, 2025	24.84	24.87	24.87	24.87	24.75	39,953

M&T Bank Corporation (MTB-PH) NYSE