M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
211.25
-4.74 (-2.19%)
Mar 6, 2026, 3:33 PM EST - Market open
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 208.21 | 211.16 | 206.85 | 209.51 | - | -3.00% | 393,094 |
| Mar 5, 2026 | 218.02 | 218.93 | 214.39 | 215.99 | 215.99 | -1.48% | 1,414,016 |
| Mar 4, 2026 | 220.03 | 220.03 | 217.65 | 219.24 | 219.24 | 0.12% | 764,246 |
| Mar 3, 2026 | 215.82 | 221.09 | 213.92 | 218.98 | 218.98 | -0.24% | 957,421 |
| Mar 2, 2026 | 211.99 | 220.74 | 211.99 | 219.50 | 219.50 | 1.16% | 1,138,488 |
| Feb 27, 2026 | 222.69 | 222.69 | 214.24 | 216.98 | 215.48 | -3.71% | 1,988,750 |
| Feb 26, 2026 | 223.50 | 227.10 | 223.07 | 225.35 | 223.79 | 1.27% | 1,471,838 |
| Feb 25, 2026 | 220.50 | 223.85 | 220.13 | 222.52 | 220.98 | 1.83% | 1,154,408 |
| Feb 24, 2026 | 221.30 | 222.21 | 218.04 | 218.52 | 217.01 | -1.62% | 1,249,125 |
| Feb 23, 2026 | 232.04 | 233.52 | 221.50 | 222.12 | 220.58 | -4.47% | 1,829,500 |
| Feb 20, 2026 | 229.08 | 232.90 | 226.75 | 232.52 | 230.91 | 1.49% | 963,912 |
| Feb 19, 2026 | 230.12 | 231.67 | 227.19 | 229.11 | 227.53 | -1.14% | 934,646 |
| Feb 18, 2026 | 228.94 | 232.09 | 228.60 | 231.75 | 230.15 | 1.48% | 913,144 |
| Feb 17, 2026 | 229.67 | 232.13 | 227.74 | 228.36 | 226.78 | -0.15% | 1,152,512 |
| Feb 13, 2026 | 229.44 | 232.53 | 226.57 | 228.71 | 227.13 | -1.16% | 1,520,774 |
| Feb 12, 2026 | 236.14 | 238.14 | 228.36 | 231.40 | 229.80 | -1.41% | 1,316,352 |
| Feb 11, 2026 | 237.64 | 239.00 | 232.98 | 234.72 | 233.10 | -0.63% | 1,524,228 |
| Feb 10, 2026 | 235.02 | 237.49 | 233.24 | 236.21 | 234.58 | -0.02% | 891,221 |
| Feb 9, 2026 | 236.79 | 238.55 | 233.34 | 236.25 | 234.62 | -0.74% | 1,150,767 |
| Feb 6, 2026 | 236.17 | 238.54 | 235.51 | 238.01 | 236.36 | 1.74% | 1,265,838 |
| Feb 5, 2026 | 231.72 | 234.52 | 230.23 | 233.94 | 232.32 | 0.72% | 1,676,769 |
| Feb 4, 2026 | 230.00 | 235.77 | 229.61 | 232.26 | 230.65 | 1.81% | 1,709,414 |
| Feb 3, 2026 | 225.45 | 229.68 | 224.97 | 228.12 | 226.54 | 1.14% | 1,758,026 |
| Feb 2, 2026 | 221.18 | 226.10 | 219.73 | 225.54 | 223.98 | 1.79% | 1,464,219 |
| Jan 30, 2026 | 220.05 | 222.83 | 219.50 | 221.57 | 220.04 | 0.06% | 1,516,137 |
| Jan 29, 2026 | 218.29 | 221.49 | 217.65 | 221.44 | 219.91 | 2.10% | 1,314,028 |
| Jan 28, 2026 | 216.72 | 217.90 | 215.37 | 216.89 | 215.39 | -0.28% | 1,262,683 |
| Jan 27, 2026 | 215.24 | 217.49 | 214.25 | 217.49 | 215.99 | 1.51% | 1,068,310 |
| Jan 26, 2026 | 213.82 | 216.25 | 213.36 | 214.25 | 212.77 | 0.20% | 1,409,117 |
| Jan 23, 2026 | 215.32 | 217.15 | 213.47 | 213.82 | 212.34 | -1.67% | 1,249,003 |
| Jan 22, 2026 | 219.50 | 222.18 | 216.44 | 217.46 | 215.96 | -0.78% | 1,356,645 |
| Jan 21, 2026 | 212.86 | 220.60 | 212.68 | 219.16 | 217.64 | 3.52% | 1,703,676 |
| Jan 20, 2026 | 211.96 | 213.89 | 209.61 | 211.71 | 210.25 | -0.27% | 1,185,649 |
| Jan 16, 2026 | 212.50 | 215.71 | 205.50 | 212.28 | 210.81 | -0.14% | 1,848,752 |
| Jan 15, 2026 | 209.89 | 213.51 | 209.47 | 212.57 | 211.10 | 1.33% | 1,213,348 |
| Jan 14, 2026 | 208.32 | 211.00 | 207.44 | 209.79 | 208.34 | 0.30% | 937,177 |
| Jan 13, 2026 | 212.82 | 213.98 | 208.61 | 209.16 | 207.71 | -1.13% | 1,145,061 |
| Jan 12, 2026 | 209.78 | 211.86 | 209.07 | 211.55 | 210.09 | -0.06% | 1,175,878 |
| Jan 9, 2026 | 213.55 | 214.79 | 211.58 | 211.68 | 210.22 | -0.90% | 1,148,691 |
| Jan 8, 2026 | 208.74 | 215.49 | 208.74 | 213.61 | 212.13 | 1.94% | 1,370,225 |
| Jan 7, 2026 | 209.93 | 211.78 | 207.87 | 209.55 | 208.10 | -0.84% | 1,208,122 |
| Jan 6, 2026 | 208.13 | 211.99 | 208.01 | 211.33 | 209.87 | 0.90% | 922,690 |
| Jan 5, 2026 | 203.97 | 211.30 | 203.82 | 209.45 | 208.00 | 2.65% | 981,533 |
| Jan 2, 2026 | 200.96 | 204.92 | 199.62 | 204.04 | 202.63 | 1.27% | 965,135 |
| Dec 31, 2025 | 203.81 | 204.43 | 201.32 | 201.48 | 200.09 | -1.02% | 787,941 |
| Dec 30, 2025 | 205.50 | 205.50 | 203.34 | 203.55 | 202.14 | -0.55% | 496,088 |
| Dec 29, 2025 | 207.50 | 207.51 | 204.15 | 204.68 | 203.27 | -1.25% | 629,998 |
| Dec 26, 2025 | 207.26 | 207.85 | 205.83 | 207.28 | 205.85 | 0.02% | 378,805 |
| Dec 24, 2025 | 207.00 | 208.20 | 205.25 | 207.24 | 205.81 | 0.40% | 247,740 |
| Dec 23, 2025 | 207.37 | 208.26 | 205.87 | 206.42 | 204.99 | -0.19% | 707,068 |
| Dec 22, 2025 | 205.29 | 207.68 | 205.29 | 206.82 | 205.39 | 0.49% | 782,372 |
| Dec 19, 2025 | 204.13 | 206.80 | 203.81 | 205.82 | 204.40 | 1.06% | 2,945,455 |
| Dec 18, 2025 | 206.62 | 208.09 | 202.73 | 203.66 | 202.25 | -1.19% | 1,228,790 |
| Dec 17, 2025 | 204.86 | 207.34 | 204.86 | 206.12 | 204.70 | 0.99% | 1,058,249 |
| Dec 16, 2025 | 205.88 | 205.93 | 203.07 | 204.09 | 202.68 | -0.30% | 1,211,037 |
| Dec 15, 2025 | 205.52 | 206.56 | 203.99 | 204.71 | 203.29 | 0.43% | 1,250,571 |
| Dec 12, 2025 | 205.74 | 206.56 | 202.58 | 203.84 | 202.43 | -0.93% | 903,862 |
| Dec 11, 2025 | 204.49 | 207.29 | 203.68 | 205.75 | 204.33 | 0.56% | 1,033,029 |
| Dec 10, 2025 | 197.48 | 205.72 | 196.55 | 204.60 | 203.19 | 3.51% | 1,349,066 |
| Dec 9, 2025 | 196.08 | 198.62 | 196.08 | 197.66 | 196.29 | 0.90% | 804,942 |
| Dec 8, 2025 | 195.04 | 196.49 | 193.93 | 195.90 | 194.55 | 0.40% | 731,114 |
| Dec 5, 2025 | 194.45 | 196.48 | 194.40 | 195.11 | 193.76 | -0.24% | 757,649 |
| Dec 4, 2025 | 195.01 | 197.12 | 194.97 | 195.57 | 194.22 | -0.03% | 594,998 |
| Dec 3, 2025 | 190.96 | 195.71 | 189.47 | 195.63 | 194.28 | 2.43% | 709,517 |
| Dec 2, 2025 | 191.23 | 192.28 | 190.21 | 190.98 | 189.66 | 0.40% | 851,278 |
| Dec 1, 2025 | 188.46 | 191.51 | 187.81 | 190.22 | 188.90 | - | 1,013,356 |
| Nov 28, 2025 | 190.13 | 191.33 | 189.76 | 190.22 | 187.42 | -0.01% | 418,147 |
| Nov 26, 2025 | 190.87 | 192.33 | 190.17 | 190.24 | 187.44 | -0.70% | 649,854 |
| Nov 25, 2025 | 189.31 | 192.60 | 188.55 | 191.58 | 188.76 | 2.13% | 830,578 |
| Nov 24, 2025 | 188.24 | 188.89 | 185.84 | 187.58 | 184.81 | -0.54% | 1,153,651 |
| Nov 21, 2025 | 184.15 | 190.47 | 183.27 | 188.60 | 185.82 | 3.20% | 1,192,079 |
| Nov 20, 2025 | 185.56 | 186.33 | 181.56 | 182.75 | 180.06 | 0.07% | 819,488 |
| Nov 19, 2025 | 182.84 | 183.39 | 180.49 | 182.63 | 179.94 | 0.29% | 586,457 |
| Nov 18, 2025 | 180.00 | 183.24 | 179.75 | 182.10 | 179.42 | 0.57% | 780,063 |
| Nov 17, 2025 | 186.40 | 186.52 | 180.34 | 181.06 | 178.39 | -3.16% | 970,738 |
| Nov 14, 2025 | 186.39 | 187.79 | 184.28 | 186.96 | 184.20 | 0.31% | 862,279 |
| Nov 13, 2025 | 187.98 | 188.65 | 185.90 | 186.38 | 183.63 | -0.94% | 856,738 |
| Nov 12, 2025 | 186.80 | 191.08 | 186.80 | 188.15 | 185.38 | 0.74% | 879,893 |
| Nov 11, 2025 | 188.74 | 189.05 | 185.91 | 186.76 | 184.01 | -0.79% | 804,397 |
| Nov 10, 2025 | 185.84 | 188.38 | 184.67 | 188.25 | 185.47 | 1.29% | 1,131,310 |
| Nov 7, 2025 | 182.90 | 185.89 | 182.43 | 185.86 | 183.12 | 1.40% | 768,612 |
| Nov 6, 2025 | 183.67 | 184.89 | 181.78 | 183.30 | 180.60 | -0.03% | 956,289 |
| Nov 5, 2025 | 180.83 | 184.54 | 180.07 | 183.35 | 180.65 | 1.35% | 834,156 |
| Nov 4, 2025 | 182.01 | 182.01 | 180.34 | 180.90 | 178.23 | -1.00% | 1,038,357 |
| Nov 3, 2025 | 182.25 | 183.11 | 180.65 | 182.73 | 180.04 | -0.62% | 1,191,971 |
| Oct 31, 2025 | 181.26 | 184.36 | 180.23 | 183.87 | 181.16 | 0.59% | 873,546 |
| Oct 30, 2025 | 181.30 | 186.39 | 181.30 | 182.80 | 180.10 | 0.81% | 1,187,617 |
| Oct 29, 2025 | 179.58 | 183.67 | 179.32 | 181.34 | 178.67 | -0.04% | 1,424,932 |
| Oct 28, 2025 | 181.79 | 182.63 | 180.79 | 181.41 | 178.74 | -0.83% | 1,314,625 |
| Oct 27, 2025 | 186.10 | 186.10 | 181.47 | 182.92 | 180.22 | -1.25% | 1,186,104 |
| Oct 24, 2025 | 183.13 | 186.18 | 182.65 | 185.23 | 182.50 | 2.29% | 1,035,582 |
| Oct 23, 2025 | 182.85 | 183.47 | 180.42 | 181.09 | 178.42 | -0.57% | 1,087,366 |
| Oct 22, 2025 | 182.03 | 183.36 | 180.91 | 182.12 | 179.43 | 0.23% | 1,224,414 |
| Oct 21, 2025 | 181.42 | 182.90 | 181.03 | 181.70 | 179.02 | -0.20% | 1,932,620 |
| Oct 20, 2025 | 181.65 | 183.97 | 180.93 | 182.07 | 179.39 | 0.77% | 1,684,688 |
| Oct 17, 2025 | 176.89 | 181.25 | 176.02 | 180.67 | 178.01 | 1.14% | 3,049,819 |
| Oct 16, 2025 | 185.07 | 187.53 | 174.76 | 178.63 | 176.00 | -3.46% | 3,179,159 |
| Oct 15, 2025 | 187.91 | 188.18 | 183.91 | 185.03 | 182.30 | -1.07% | 1,873,619 |
| Oct 14, 2025 | 182.30 | 188.69 | 181.78 | 187.04 | 184.28 | 2.38% | 1,186,997 |
| Oct 13, 2025 | 182.72 | 183.46 | 181.41 | 182.70 | 180.01 | 1.03% | 1,015,350 |