M&T Bank Corporation

179.79
3.42 (1.94%)
At close: Apr 02, 2025, 3:59 PM
175.41
-2.44%
After-hours: Apr 02, 2025, 08:00 PM EDT

M&T Bank Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 174.86 180.01 174.59 179.71 3.34 1.89% 814,825
Apr 1, 2025 177.84 178.34 174.22 176.37 -2.38 -1.33% 1,039,700
Mar 31, 2025 173.98 179.46 173.13 178.75 3.47 1.98% 1,286,909
Mar 28, 2025 178.47 180.04 174.32 175.28 -4.39 -2.44% 1,084,945
Mar 27, 2025 182.48 182.73 179.38 179.67 -2.53 -1.39% 709,300
Mar 26, 2025 184.23 185.66 181.44 182.20 -0.79 -0.43% 787,400
Mar 25, 2025 182.38 183.80 181.60 182.99 0.63 0.35% 708,935
Mar 24, 2025 180.03 182.85 179.32 182.36 4.11 2.31% 924,234
Mar 21, 2025 175.78 178.37 174.67 178.25 1.34 0.76% 8,883,500
Mar 20, 2025 175.50 178.66 174.67 176.91 -0.15 -0.08% 1,058,200
Mar 19, 2025 174.60 178.69 174.21 177.06 2.23 1.28% 880,300
Mar 18, 2025 175.38 176.33 173.11 174.83 -0.59 -0.34% 1,288,800
Mar 17, 2025 174.80 176.10 172.59 175.42 -0.17 -0.10% 1,437,922
Mar 14, 2025 171.70 175.95 171.15 175.59 5.12 3.00% 1,244,300
Mar 13, 2025 173.31 174.16 170.05 170.47 -1.60 -0.93% 1,289,696
Mar 12, 2025 173.23 173.70 168.87 172.07 0.90 0.53% 1,179,300
Mar 11, 2025 173.52 175.42 169.80 171.17 -2.58 -1.48% 1,673,700
Mar 10, 2025 175.35 177.65 172.14 173.75 -4.99 -2.79% 2,021,289
Mar 7, 2025 177.09 179.15 174.30 178.74 1.71 0.97% 1,615,500
Mar 6, 2025 176.17 177.97 173.37 177.03 -1.17 -0.66% 1,727,800
Mar 5, 2025 181.32 182.00 176.60 178.20 -3.12 -1.72% 2,503,810
Mar 4, 2025 187.05 187.05 179.48 181.32 -7.49 -3.97% 1,660,033
Mar 3, 2025 191.41 193.06 186.52 188.81 -2.91 -1.52% 1,216,500
Feb 28, 2025 190.73 191.86 188.12 191.72 2.28 1.20% 1,590,840
Feb 27, 2025 190.38 192.53 188.26 189.44 -0.26 -0.14% 1,622,212
Feb 26, 2025 190.97 193.72 188.70 189.70 -0.91 -0.48% 1,378,800
Feb 25, 2025 193.99 193.99 190.19 190.61 -2.29 -1.19% 1,780,100
Feb 24, 2025 195.00 195.29 191.82 192.90 -0.63 -0.33% 1,136,003
Feb 21, 2025 198.37 198.39 192.38 193.53 -3.92 -1.99% 1,753,100
Feb 20, 2025 199.89 199.89 195.43 197.45 -1.78 -0.89% 1,240,128
Feb 19, 2025 198.93 199.84 197.95 199.23 -1.38 -0.69% 717,418
Feb 18, 2025 199.40 201.33 198.00 200.61 1.79 0.90% 1,036,116
Feb 14, 2025 198.00 199.81 197.60 198.82 1.68 0.85% 1,197,300
Feb 13, 2025 197.29 198.11 196.29 197.14 -0.45 -0.23% 803,772
Feb 12, 2025 197.15 198.07 196.51 197.59 -1.62 -0.81% 700,760
Feb 11, 2025 196.90 199.48 196.29 199.21 1.68 0.85% 637,428
Feb 10, 2025 200.23 200.39 197.26 197.53 -2.85 -1.42% 608,124
Feb 7, 2025 202.08 202.08 198.58 200.38 -1.57 -0.78% 906,334
Feb 6, 2025 200.33 202.32 198.80 201.95 3.20 1.61% 966,600
Feb 5, 2025 199.13 199.65 196.88 198.75 0.84 0.42% 794,600
Feb 4, 2025 195.51 199.52 195.34 197.91 2.04 1.04% 835,538
Feb 3, 2025 196.55 197.58 193.77 195.87 -5.37 -2.67% 1,263,500
Jan 31, 2025 201.62 202.88 200.27 201.24 -0.74 -0.37% 1,691,502
Jan 30, 2025 202.40 203.32 200.10 201.98 1.62 0.81% 867,905
Jan 29, 2025 199.92 202.77 199.06 200.36 0.54 0.27% 1,082,618
Jan 28, 2025 200.83 202.14 198.33 199.82 -1.22 -0.61% 1,353,500
Jan 27, 2025 199.76 202.20 199.08 201.04 2.09 1.05% 1,239,860
Jan 24, 2025 195.47 200.33 195.47 198.95 1.97 1.00% 971,600
Jan 23, 2025 196.50 198.25 196.16 196.98 1.38 0.71% 1,539,333
Jan 22, 2025 197.79 197.79 194.37 195.60 -2.66 -1.34% 1,295,187