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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.92	24.85	24.85	24.92	24.85	12,738
January 12, 2026	24.88	24.93	24.93	24.95	24.84	111,781
January 09, 2026	24.85	24.89	24.89	24.89	24.84	32,304
January 08, 2026	24.81	24.84	24.84	24.87	24.81	120,990
January 07, 2026	24.8	24.84	24.84	24.86	24.8	241,713
January 06, 2026	24.88	24.8	24.8	24.88	24.75	16,441
January 05, 2026	24.7	24.81	24.81	24.86	24.7	33,306
January 02, 2026	24.64	24.66	24.66	24.8	24.63	26,111
December 31, 2025	24.52	24.63	24.63	24.7	24.52	674,507
December 30, 2025	24.62	24.61	24.61	24.74	24.5	142,017
December 29, 2025	24.7	24.66	24.66	24.84	24.59	45,990
December 26, 2025	24.65	24.7	24.7	24.85	24.61	49,939
December 24, 2025	24.77	24.67	24.67	24.82	24.6	33,304
December 23, 2025	24.71	24.8	24.8	24.85	24.71	66,545
December 22, 2025	24.78	24.75	24.75	24.94	24.75	49,581
December 19, 2025	24.78	24.82	24.82	24.9	24.78	96,390
December 18, 2025	24.76	24.83	24.83	24.84	24.75	71,107
December 17, 2025	24.75	24.77	24.77	24.81	24.75	37,559
December 16, 2025	24.67	24.81	24.81	24.81	24.67	63,073
December 15, 2025	24.78	24.73	24.73	24.82	24.65	59,836
December 12, 2025	24.7	24.73	24.73	24.84	24.7	58,743
December 11, 2025	24.65	24.7	24.7	24.88	24.65	42,152
December 10, 2025	24.61	24.65	24.65	24.82	24.61	50,858
December 09, 2025	24.65	24.71	24.71	24.83	24.65	48,925
December 08, 2025	24.73	24.75	24.75	24.89	24.73	39,045
December 05, 2025	24.74	24.77	24.77	24.82	24.69	32,723
December 04, 2025	24.65	24.7	24.7	24.88	24.65	33,063
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

M&T Bank Corporation (MTB-PH) NYSE