M&T Bank Corporation (MTB)
NYSE: MTB
· Real-Time Price · USD
199.58
-2.78 (-1.37%)
At close: Sep 05, 2025, 3:59 PM
203.56
1.99%
After-hours: Sep 05, 2025, 06:40 PM EDT
MTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.80 | 203.96 | 198.92 | 199.57 | 199.57 | -1.38% | 970,370 |
| 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 |
| Aug 28, 2025 | 203.12 | 203.12 | 199.72 | 200.80 | 199.31 | -0.60% | 848,700 |
| Aug 27, 2025 | 199.97 | 203.19 | 199.91 | 202.02 | 200.52 | 0.93% | 884,700 |
| Aug 26, 2025 | 197.30 | 200.56 | 197.21 | 200.15 | 198.66 | 1.14% | 878,030 |
| Aug 25, 2025 | 198.91 | 199.72 | 197.84 | 197.89 | 196.42 | -0.93% | 645,732 |
| Aug 22, 2025 | 193.79 | 200.16 | 193.31 | 199.74 | 198.25 | 3.80% | 1,111,466 |
| Aug 21, 2025 | 191.70 | 192.60 | 190.77 | 192.43 | 191.00 | -0.39% | 904,547 |
| Aug 20, 2025 | 191.21 | 193.91 | 190.93 | 193.18 | 191.74 | 1.48% | 990,113 |
| Aug 19, 2025 | 190.34 | 192.61 | 190.24 | 190.36 | 188.94 | -0.16% | 640,236 |
| Aug 18, 2025 | 189.87 | 190.74 | 188.67 | 190.67 | 189.25 | 0.32% | 729,800 |
| Aug 15, 2025 | 194.07 | 194.07 | 190.00 | 190.07 | 188.66 | -2.00% | 741,904 |
| Aug 14, 2025 | 192.37 | 194.17 | 191.00 | 193.95 | 192.51 | 0.38% | 761,128 |
| Aug 13, 2025 | 191.68 | 193.50 | 190.85 | 193.21 | 191.77 | 1.11% | 1,031,900 |
| Aug 12, 2025 | 188.20 | 191.25 | 187.33 | 191.08 | 189.66 | 2.45% | 935,000 |
| Aug 11, 2025 | 187.58 | 188.43 | 185.58 | 186.51 | 185.12 | -0.35% | 942,900 |
| Aug 8, 2025 | 185.18 | 187.77 | 183.01 | 187.17 | 185.78 | 1.87% | 811,016 |