M&T Bank Corporation (MTB)
NYSE: MTB
· Real-Time Price · USD
191.82
-1.43 (-0.74%)
At close: Aug 21, 2025, 9:36 AM
MTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 191.21 | 193.91 | 190.93 | 193.18 | 193.18 | 1.48% | 990,113 |
| Aug 19, 2025 | 190.34 | 192.61 | 190.24 | 190.36 | 190.36 | -0.16% | 640,236 |
| Aug 18, 2025 | 189.87 | 190.74 | 188.67 | 190.67 | 190.67 | 0.32% | 729,800 |
| Aug 15, 2025 | 194.07 | 194.07 | 190.00 | 190.07 | 190.07 | -2.00% | 741,904 |
| Aug 14, 2025 | 192.37 | 194.17 | 191.00 | 193.95 | 193.95 | 0.38% | 761,128 |
| Aug 13, 2025 | 191.68 | 193.50 | 190.85 | 193.21 | 193.21 | 1.11% | 1,031,900 |
| Aug 12, 2025 | 188.20 | 191.25 | 187.33 | 191.08 | 191.08 | 2.45% | 935,000 |
| Aug 11, 2025 | 187.58 | 188.43 | 185.58 | 186.51 | 186.51 | -0.35% | 942,900 |
| Aug 8, 2025 | 185.18 | 187.77 | 183.01 | 187.17 | 187.17 | 1.87% | 811,016 |
| Aug 7, 2025 | 187.15 | 187.18 | 183.13 | 183.74 | 183.74 | -0.95% | 852,745 |
| Aug 6, 2025 | 188.16 | 188.36 | 185.46 | 185.50 | 185.50 | -1.35% | 755,800 |
| Aug 5, 2025 | 188.75 | 189.20 | 184.95 | 188.04 | 188.04 | -0.13% | 1,039,200 |
| Aug 4, 2025 | 185.28 | 188.64 | 185.19 | 188.29 | 188.29 | 1.78% | 852,847 |
| Aug 1, 2025 | 185.52 | 185.95 | 182.63 | 184.99 | 184.99 | -1.97% | 1,282,129 |
| Jul 31, 2025 | 191.05 | 191.64 | 188.41 | 188.70 | 188.70 | -1.49% | 861,720 |
| Jul 30, 2025 | 194.28 | 195.11 | 190.68 | 191.55 | 191.55 | -1.44% | 731,603 |
| Jul 29, 2025 | 195.04 | 196.08 | 193.57 | 194.34 | 194.34 | 0.10% | 590,900 |
| Jul 28, 2025 | 193.73 | 194.29 | 192.54 | 194.15 | 194.15 | 0.20% | 1,140,343 |
| Jul 25, 2025 | 192.68 | 194.06 | 190.17 | 193.77 | 193.77 | 0.05% | 779,400 |
| Jul 24, 2025 | 195.81 | 196.72 | 193.63 | 193.67 | 193.67 | -1.09% | 814,900 |