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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.08	232.52	232.52	232.9	226.75	963,912
February 19, 2026	230.12	229.11	229.11	231.67	227.19	934,646
February 18, 2026	228.94	231.75	231.75	232.09	228.6	894,236
February 17, 2026	229.67	228.36	228.36	232.13	227.74	1.15M
February 13, 2026	229.44	228.71	228.71	232.53	226.57	1.52M
February 12, 2026	236.14	231.4	231.4	238.14	228.36	1.28M
February 11, 2026	237.64	234.72	234.72	239	232.98	1.52M
February 10, 2026	235.02	236.21	236.21	237.49	233.24	891,215
February 09, 2026	236.79	236.25	236.25	238.55	233.34	1.15M
February 06, 2026	236.17	238.01	238.01	238.54	235.51	1.27M
February 05, 2026	231.72	233.94	233.94	234.52	230.23	1.68M
February 04, 2026	230	232.26	232.26	235.77	229.61	1.71M
February 03, 2026	225.45	228.12	228.12	229.68	224.97	1.76M
February 02, 2026	221.18	225.54	225.54	226.1	219.73	1.46M
January 30, 2026	220.05	221.57	221.57	222.83	219.5	1.52M
January 29, 2026	218.29	221.44	221.44	221.49	217.65	1.31M
January 28, 2026	216.72	216.89	216.89	217.9	215.37	1.26M
January 27, 2026	215.24	217.49	217.49	217.49	214.25	1.07M
January 26, 2026	213.82	214.25	214.25	216.25	213.36	1.41M
January 23, 2026	215.32	213.82	213.82	217.15	213.47	1.25M
January 22, 2026	219.5	217.46	217.46	222.18	216.44	1.36M
January 21, 2026	212.86	219.16	219.16	220.6	212.68	1.7M
January 20, 2026	211.96	211.71	211.71	213.89	209.61	1.19M
January 16, 2026	212.5	212.28	212.28	215.71	205.5	1.85M
January 15, 2026	209.89	212.57	212.57	213.51	209.47	1.21M
January 14, 2026	208.32	209.79	209.79	211	207.44	937,200
January 13, 2026	212.82	209.16	209.16	213.98	208.61	1.15M
January 12, 2026	209.78	211.55	211.55	211.86	209.07	1.18M
January 09, 2026	213.55	211.68	211.68	214.79	211.58	1.15M
January 08, 2026	208.74	213.61	213.61	215.49	208.74	1.37M
January 07, 2026	209.93	209.55	209.55	211.78	207.87	1.21M
January 06, 2026	208.13	211.33	211.33	211.99	208.01	922,700
January 05, 2026	203.97	209.45	209.45	211.3	203.82	981,533
January 02, 2026	200.96	204.04	204.04	204.92	199.62	965,135
December 31, 2025	203.81	201.48	201.48	204.43	201.32	787,941
December 30, 2025	205.5	203.55	203.55	205.5	203.34	496,100
December 29, 2025	207.5	204.68	204.68	207.51	204.15	629,998
December 26, 2025	207.26	207.28	207.28	207.85	205.83	378,805
December 24, 2025	207	207.24	207.24	208.2	205.25	247,740
December 23, 2025	207.37	206.42	206.42	208.26	205.87	707,100
December 22, 2025	205.29	206.82	206.82	207.68	205.29	782,400
December 19, 2025	204.13	205.82	205.82	206.8	203.81	2.95M
December 18, 2025	206.62	203.66	203.66	208.09	202.73	1.23M
December 17, 2025	204.86	206.12	206.12	207.34	204.86	1.06M
December 16, 2025	205.88	204.09	204.09	205.93	203.07	1.21M
December 15, 2025	205.52	204.71	204.71	206.56	203.99	1.25M
December 12, 2025	205.74	203.84	203.84	206.56	202.58	903,862
December 11, 2025	204.49	205.75	205.75	207.29	203.68	1.03M
December 10, 2025	197.56	204.6	204.6	205.73	196.55	1.03M
December 09, 2025	196.08	197.66	197.66	198.62	196.08	804,942
December 08, 2025	195.04	195.9	195.9	196.49	193.93	731,114
December 05, 2025	194.45	195.11	195.11	196.48	194.4	757,649
December 04, 2025	195.01	195.62	195.62	197.1	194.97	439,426
December 03, 2025	190.96	195.63	195.63	195.71	189.47	709,500
December 02, 2025	191.23	190.98	190.98	192.28	190.21	851,300
December 01, 2025	188.46	190.22	190.22	191.51	187.81	1.01M
November 28, 2025	190.13	190.22	188.72	191.33	189.76	418,147
November 26, 2025	190.87	190.24	188.74	192.33	190.17	649,900
November 25, 2025	189.31	191.58	190.07	192.6	188.55	830,600
November 24, 2025	188.24	187.58	186.1	188.89	185.84	1.15M

M&T Bank Corporation (MTB) NYSE