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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	200.53	200.14	200.14	201.64	199.15	670,900
September 25, 2025	199.2	198.79	198.79	199.97	197.89	931,656
September 24, 2025	200.47	199.44	199.44	202.35	198.53	847,011
September 23, 2025	199.36	200.63	200.63	203	197.21	1.51M
September 22, 2025	200.59	198.9	198.9	201.82	198.14	1.01M
September 19, 2025	200.17	202.02	202.02	202.57	198.88	3.6M
September 18, 2025	198.41	200.43	200.43	200.99	197.74	984,500
September 17, 2025	195.84	198.6	198.6	201.11	195.19	1.02M
September 16, 2025	196.96	195.28	195.28	196.96	192.67	805,798
September 15, 2025	198.84	196.57	196.57	199.69	196.22	782,305
September 12, 2025	198.1	198.8	198.8	199.84	197.01	696,800
September 11, 2025	197.98	197.83	197.83	198.92	196.01	904,900
September 10, 2025	200.65	198.17	198.17	200.82	197.42	927,300
September 09, 2025	199.18	199.8	199.8	201.63	199.15	628,815
September 08, 2025	199.35	199.22	199.22	199.66	196.35	700,100
September 05, 2025	203	199.57	199.57	203.82	198.92	977,411
September 04, 2025	199.97	202.36	202.36	202.83	198.74	916,662
September 03, 2025	199.06	198.57	198.57	200.83	197.25	954,200
September 02, 2025	197.94	198.98	198.98	198.98	195.61	1.04M
August 29, 2025	200.66	201.66	200.16	202.8	200.15	748,500
August 28, 2025	203.12	200.8	199.31	203.12	199.72	848,700
August 27, 2025	199.97	202.02	200.52	203.19	199.91	884,700
August 26, 2025	197.3	200.15	198.66	200.56	197.21	878,030
August 25, 2025	198.91	197.89	196.42	199.72	197.84	645,732
August 22, 2025	193.79	199.74	198.25	200.16	193.31	1.11M
August 21, 2025	191.7	192.43	191	192.6	190.77	904,547
August 20, 2025	191.21	193.18	191.74	193.91	190.93	990,113
August 19, 2025	190.34	190.36	188.94	192.61	190.24	640,236
August 18, 2025	189.87	190.67	189.25	190.74	188.67	729,800
August 15, 2025	194.07	190.07	190.07	194.07	190	741,904
August 14, 2025	192.37	193.95	193.95	194.17	191	761,128
August 13, 2025	191.68	193.21	193.21	193.5	190.85	1.03M
August 12, 2025	188.2	191.08	191.08	191.25	187.33	935,000
August 11, 2025	187.58	186.51	186.51	188.43	185.58	942,900
August 08, 2025	185.18	187.17	187.17	187.77	183.01	811,016
August 07, 2025	187.15	183.74	183.74	187.18	183.13	852,745
August 06, 2025	188.16	185.5	185.5	188.36	185.46	755,800
August 05, 2025	188.75	188.04	188.04	189.2	184.95	1.04M
August 04, 2025	185.28	188.29	188.29	188.64	185.19	852,847
August 01, 2025	185.52	184.99	184.99	185.95	182.63	1.28M
July 31, 2025	191.05	188.7	188.7	191.64	188.41	861,720
July 30, 2025	194.28	191.55	191.55	195.11	190.68	731,603
July 29, 2025	195.04	194.34	194.34	196.08	193.57	590,900
July 28, 2025	193.73	194.15	194.15	194.29	192.54	1.14M
July 25, 2025	192.68	193.77	193.77	194.06	190.17	779,400
July 24, 2025	195.81	193.67	193.67	196.72	193.63	814,900
July 23, 2025	196.84	195.81	195.81	197.37	194.01	1.06M
July 22, 2025	195.68	196.78	196.78	198.31	195.67	1.45M
July 21, 2025	196.35	195.29	195.29	198.15	195.18	795,023
July 18, 2025	196	196.19	196.19	196.55	194.43	1.19M
July 17, 2025	192.86	195.6	195.6	195.85	190.22	1.75M
July 16, 2025	199.09	192.52	192.52	200.13	191.42	2.7M
July 15, 2025	201.68	197.28	197.28	202.11	196.74	1.74M
July 14, 2025	201.72	203.05	203.05	203.29	201.17	1.31M
July 11, 2025	202.72	201.91	201.91	203.27	201.09	1M
July 10, 2025	200.48	204.05	204.05	204.32	199.96	1.18M
July 09, 2025	202.04	200.38	200.38	202.15	198.9	1.03M
July 08, 2025	201.39	200.8	200.8	202.22	199.71	801,814
July 07, 2025	202.17	200.67	200.67	203.75	199.56	742,200
July 03, 2025	201.27	202.58	202.58	203.58	201.12	838,320

M&T Bank Corporation (MTB) NYSE