M&T Bank Corporation (FRA:MTZ)
Germany
· Delayed Price · Currency is EUR 167.30
+0.25 (0.15%)
At close: Dec 5, 2025
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 0.15% | - |
| Dec 4, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 2.11% | - |
| Dec 3, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.67% | - |
| Dec 2, 2025 | 162.90 | 164.70 | 162.90 | 164.70 | 164.70 | 2.23% | 7 |
| Dec 1, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.59% | - |
| Nov 28, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 162.41 | 0.24% | - |
| Nov 27, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 162.01 | -1.18% | - |
| Nov 26, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 163.94 | 1.97% | - |
| Nov 25, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | -0.86% | - |
| Nov 24, 2025 | 163.70 | 163.70 | 163.45 | 163.45 | 162.16 | 3.48% | 80 |
| Nov 21, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 156.70 | -0.82% | - |
| Nov 20, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 157.99 | 1.76% | - |
| Nov 19, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 155.26 | 1.46% | - |
| Nov 18, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 153.03 | -4.22% | - |
| Nov 17, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 159.78 | 1.13% | - |
| Nov 14, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 157.99 | -1.70% | - |
| Nov 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 160.72 | 0.62% | - |
| Nov 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.73 | -0.65% | - |
| Nov 11, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | 0.97% | - |
| Nov 10, 2025 | 160.95 | 160.95 | 160.50 | 160.50 | 159.23 | 1.26% | 6 |
| Nov 7, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 157.25 | 0.03% | - |
| Nov 6, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 157.20 | 1.28% | - |
| Nov 5, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 155.21 | 0.13% | - |
| Nov 4, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 155.02 | -1.54% | - |
| Nov 3, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 157.45 | 0.51% | - |
| Oct 31, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 156.65 | 1.45% | - |
| Oct 30, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.42 | -0.19% | - |
| Oct 29, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 154.72 | -0.22% | - |
| Oct 28, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 155.06 | -2.31% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.74 | 2.73% | - |
| Oct 24, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 154.52 | -0.51% | - |
| Oct 23, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 155.31 | 0.35% | - |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.77 | -0.41% | - |
| Oct 21, 2025 | 155.95 | 156.65 | 155.95 | 156.65 | 155.41 | -0.48% | 13 |
| Oct 20, 2025 | 154.60 | 157.40 | 154.60 | 157.40 | 156.16 | 4.41% | 28 |
| Oct 17, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 149.56 | -4.62% | - |
| Oct 16, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 156.80 | -1.71% | - |
| Oct 15, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.53 | 3.11% | - |
| Oct 14, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 154.72 | -0.57% | - |
| Oct 13, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 155.61 | -3.21% | - |
| Oct 10, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 160.77 | 0.62% | - |
| Oct 9, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 159.78 | -0.92% | - |
| Oct 8, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 161.27 | 0.49% | - |
| Oct 7, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 160.47 | -2.47% | - |
| Oct 6, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 164.54 | -0.45% | - |
| Oct 3, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 165.28 | 0.54% | - |
| Oct 2, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.39 | -0.45% | - |
| Oct 1, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 165.13 | -1.01% | - |
| Sep 30, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 166.82 | -0.83% | - |
| Sep 29, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 168.21 | - | - |
| Sep 26, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 168.21 | 0.27% | - |
| Sep 25, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 167.76 | -0.12% | - |
| Sep 24, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 167.96 | 0.89% | - |
| Sep 23, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.47 | -1.93% | - |
| Sep 22, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.75 | 0.74% | - |
| Sep 19, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 168.51 | 0.95% | - |
| Sep 18, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 166.92 | 2.62% | - |
| Sep 17, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 162.65 | -1.41% | - |
| Sep 16, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 164.99 | -1.51% | - |
| Sep 15, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 167.52 | 0.51% | - |
| Sep 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 166.67 | -0.47% | - |
| Sep 11, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 167.47 | -0.85% | - |
| Sep 10, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 168.90 | 1.01% | - |
| Sep 9, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 167.22 | -0.68% | - |
| Sep 8, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 168.36 | -1.91% | - |
| Sep 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.63 | 1.94% | - |
| Sep 4, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 168.36 | -0.35% | - |
| Sep 3, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 168.95 | -0.32% | - |
| Sep 2, 2025 | 170.20 | 170.85 | 170.20 | 170.85 | 169.50 | -0.03% | 79 |
| Sep 1, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 168.28 | -0.15% | - |
| Aug 29, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 168.52 | -0.81% | - |
| Aug 28, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 169.90 | 0.58% | - |
| Aug 27, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 168.92 | 1.42% | - |
| Aug 26, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 166.55 | -0.38% | - |
| Aug 25, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 167.19 | 2.75% | - |
| Aug 22, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 162.71 | 0.06% | - |
| Aug 21, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 162.62 | 1.72% | - |
| Aug 20, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 159.86 | -0.85% | - |
| Aug 19, 2025 | 162.55 | 163.75 | 162.55 | 163.75 | 161.24 | 1.14% | 52 |
| Aug 18, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 159.42 | -2.44% | - |
| Aug 15, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 163.40 | 1.13% | - |
| Aug 14, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 161.58 | 0.83% | - |
| Aug 13, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 160.25 | 1.85% | - |
| Aug 12, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 157.35 | - | - |
| Aug 11, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 157.35 | 1.65% | - |
| Aug 8, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 154.79 | -0.85% | - |
| Aug 7, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 156.12 | -2.31% | - |
| Aug 6, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 159.81 | -0.25% | - |
| Aug 5, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 160.20 | 1.91% | - |
| Aug 4, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 157.20 | -2.59% | - |
| Aug 1, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 161.39 | -2.59% | - |
| Jul 31, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 165.67 | 0.30% | - |
| Jul 30, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 165.18 | 0.33% | - |
| Jul 29, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 164.63 | 1.27% | - |
| Jul 28, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 162.57 | 0.36% | - |
| Jul 25, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 161.98 | -0.66% | - |
| Jul 24, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 163.06 | -1.10% | - |
| Jul 23, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 164.88 | 0.72% | - |
| Jul 22, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 163.70 | -1.13% | - |
| Jul 21, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 165.57 | 0.12% | - |