M&T Bank Corporation (MTB)
NYSE: MTB
· Real-Time Price · USD
200.13
1.34 (0.67%)
At close: Sep 26, 2025, 3:59 PM
200.14
0.00%
After-hours: Sep 26, 2025, 06:21 PM EDT
MTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 200.53 | 201.64 | 199.15 | 200.14 | 200.14 | 0.68% | 670,860 |
| Sep 25, 2025 | 199.20 | 199.97 | 197.89 | 198.79 | 198.79 | -0.33% | 931,656 |
| Sep 24, 2025 | 200.47 | 202.35 | 198.53 | 199.44 | 199.44 | -0.59% | 847,011 |
| Sep 23, 2025 | 199.36 | 203.00 | 197.21 | 200.63 | 200.63 | 0.87% | 1,509,933 |
| Sep 22, 2025 | 200.59 | 201.82 | 198.14 | 198.90 | 198.90 | -1.54% | 1,012,500 |
| Sep 19, 2025 | 200.17 | 202.57 | 198.88 | 202.02 | 202.02 | 0.79% | 3,604,921 |
| Sep 18, 2025 | 198.41 | 200.99 | 197.74 | 200.43 | 200.43 | 0.92% | 984,510 |
| Sep 17, 2025 | 195.84 | 201.11 | 195.19 | 198.60 | 198.60 | 1.70% | 1,020,262 |
| Sep 16, 2025 | 196.96 | 196.96 | 192.67 | 195.28 | 195.28 | -0.66% | 805,798 |
| Sep 15, 2025 | 198.84 | 199.69 | 196.22 | 196.57 | 196.57 | -1.12% | 782,305 |
| Sep 12, 2025 | 198.10 | 199.84 | 197.01 | 198.80 | 198.80 | 0.49% | 696,800 |
| Sep 11, 2025 | 197.98 | 198.92 | 196.01 | 197.83 | 197.83 | -0.17% | 904,900 |
| Sep 10, 2025 | 200.65 | 200.82 | 197.42 | 198.17 | 198.17 | -0.82% | 927,300 |
| Sep 9, 2025 | 199.18 | 201.63 | 199.15 | 199.80 | 199.80 | 0.29% | 628,815 |
| Sep 8, 2025 | 199.35 | 199.66 | 196.35 | 199.22 | 199.22 | -0.18% | 700,100 |
| Sep 5, 2025 | 202.80 | 203.96 | 198.92 | 199.57 | 199.57 | -1.38% | 977,422 |
| Sep 4, 2025 | 199.97 | 202.83 | 198.74 | 202.36 | 202.36 | 1.91% | 916,662 |
| Sep 3, 2025 | 199.06 | 200.83 | 197.25 | 198.57 | 198.57 | -0.21% | 954,200 |
| Sep 2, 2025 | 197.94 | 198.98 | 195.61 | 198.98 | 198.98 | -1.33% | 1,044,104 |
| Aug 29, 2025 | 200.66 | 202.80 | 200.15 | 201.66 | 200.16 | 0.43% | 748,500 |