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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	184.15	188.6	188.6	190.47	183.27	1.19M
November 20, 2025	185.56	182.75	182.75	186.33	181.56	819,500
November 19, 2025	182.84	182.63	182.63	183.39	180.49	586,500
November 18, 2025	180	182.1	182.1	183.24	179.75	780,100
November 17, 2025	186.4	181.06	181.06	186.52	180.34	970,738
November 14, 2025	186.39	186.96	186.96	187.79	184.28	862,300
November 13, 2025	187.98	186.38	186.38	188.65	185.9	856,738
November 12, 2025	186.8	188.15	188.15	191.08	186.8	879,900
November 11, 2025	188.74	186.76	186.76	189.05	185.91	804,400
November 10, 2025	185.84	188.25	188.25	188.38	184.67	1.13M
November 07, 2025	182.9	185.86	185.86	185.89	182.43	768,612
November 06, 2025	183.67	183.3	183.3	184.89	181.78	956,300
November 05, 2025	180.83	183.35	183.35	184.54	180.07	834,156
November 04, 2025	182.01	180.9	180.9	182.01	180.34	1.04M
November 03, 2025	182.25	182.73	182.73	183.11	180.65	1.19M
October 31, 2025	181.26	183.87	183.87	184.36	180.23	873,546
October 30, 2025	181.3	182.8	182.8	186.39	181.3	1.19M
October 29, 2025	179.58	181.34	181.34	183.67	179.32	1.42M
October 28, 2025	181.79	181.41	181.41	182.63	180.79	1.31M
October 27, 2025	186.1	182.92	182.92	186.1	181.47	1.19M
October 24, 2025	183.13	185.23	185.23	186.18	182.65	1.04M
October 23, 2025	182.85	181.09	181.09	183.47	180.42	1.09M
October 22, 2025	182.03	182.12	182.12	183.36	180.91	1.22M
October 21, 2025	181.42	181.7	181.7	182.9	181.03	1.93M
October 20, 2025	181.65	182.07	182.07	183.97	180.93	1.68M
October 17, 2025	176.89	180.67	180.67	181.25	176.02	3.05M
October 16, 2025	185.07	178.63	178.63	187.53	174.76	3.18M
October 15, 2025	187.91	185.03	185.03	188.18	183.91	1.87M
October 14, 2025	182.3	187.04	187.04	188.69	181.78	1.19M
October 13, 2025	182.72	182.7	182.7	183.46	181.41	1.01M
October 10, 2025	188.8	180.84	180.84	189.31	180.61	1.16M
October 09, 2025	188.33	188.04	188.04	189.82	186.68	608,849
October 08, 2025	189.66	188.07	188.07	190.61	187.92	790,810
October 07, 2025	190.51	189.58	189.58	191.64	189.23	1.04M
October 06, 2025	197.22	190	190	198.87	189.91	1.5M
October 03, 2025	195.29	194.56	194.56	196.6	194.01	1.48M
October 02, 2025	194.68	195.63	195.63	196.08	194.16	806,700
October 01, 2025	196.95	195.29	195.29	197.82	194.83	918,026

M&T Bank Corporation (MTB) NYSE