Skip to main content
M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
195.11
-0.46 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
194.59
-0.52 (-0.27%)
After-hours: Dec 5, 2025, 7:25 PM EST

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025194.45196.48194.40195.11195.11-0.24%699,840
Dec 4, 2025195.01197.12194.97195.57195.57-0.03%594,885
Dec 3, 2025190.96195.71189.47195.63195.632.43%709,363
Dec 2, 2025191.23192.28190.21190.98190.980.40%851,267
Dec 1, 2025188.46191.51187.81190.22190.22-1,013,346
Nov 28, 2025190.13191.33189.76190.22188.72-0.01%418,147
Nov 26, 2025190.87192.33190.17190.24188.74-0.70%649,854
Nov 25, 2025189.31192.60188.55191.58190.072.13%830,578
Nov 24, 2025188.24188.89185.84187.58186.10-0.54%1,153,651
Nov 21, 2025184.15190.47183.27188.60187.113.20%1,192,079
Nov 20, 2025185.56186.33181.56182.75181.310.07%819,488
Nov 19, 2025182.84183.39180.49182.63181.190.29%586,457
Nov 18, 2025180.00183.24179.75182.10180.660.57%780,063
Nov 17, 2025186.40186.52180.34181.06179.63-3.16%970,738
Nov 14, 2025186.39187.79184.28186.96185.490.31%862,279
Nov 13, 2025187.98188.65185.90186.38184.91-0.94%856,738
Nov 12, 2025186.80191.08186.80188.15186.670.74%879,893
Nov 11, 2025188.74189.05185.91186.76185.29-0.79%804,397
Nov 10, 2025185.84188.38184.67188.25186.771.29%1,131,310
Nov 7, 2025182.90185.89182.43185.86184.391.40%768,612
Nov 6, 2025183.67184.89181.78183.30181.85-0.03%956,289
Nov 5, 2025180.83184.54180.07183.35181.901.35%834,156
Nov 4, 2025182.01182.01180.34180.90179.47-1.00%1,038,357
Nov 3, 2025182.25183.11180.65182.73181.29-0.62%1,191,971
Oct 31, 2025181.26184.36180.23183.87182.420.59%873,546
Oct 30, 2025181.30186.39181.30182.80181.360.81%1,187,617
Oct 29, 2025179.58183.67179.32181.34179.91-0.04%1,424,932
Oct 28, 2025181.79182.63180.79181.41179.98-0.83%1,314,625
Oct 27, 2025186.10186.10181.47182.92181.48-1.25%1,186,104
Oct 24, 2025183.13186.18182.65185.23183.772.29%1,035,582
Oct 23, 2025182.85183.47180.42181.09179.66-0.57%1,087,366
Oct 22, 2025182.03183.36180.91182.12180.680.23%1,224,414
Oct 21, 2025181.42182.90181.03181.70180.27-0.20%1,932,620
Oct 20, 2025181.65183.97180.93182.07180.630.77%1,684,688
Oct 17, 2025176.89181.25176.02180.67179.251.14%3,049,819
Oct 16, 2025185.07187.53174.76178.63177.22-3.46%3,179,159
Oct 15, 2025187.91188.18183.91185.03183.57-1.07%1,873,619
Oct 14, 2025182.30188.69181.78187.04185.572.38%1,186,997
Oct 13, 2025182.72183.46181.41182.70181.261.03%1,015,350
Oct 10, 2025188.80189.31180.61180.84179.41-3.83%1,162,901
Oct 9, 2025188.33189.82186.68188.04186.56-0.02%608,857
Oct 8, 2025189.66190.61187.92188.07186.59-0.80%790,810
Oct 7, 2025190.51191.64189.23189.58188.09-0.22%1,043,204
Oct 6, 2025197.22198.87189.91190.00188.50-2.34%1,499,843
Oct 3, 2025195.29196.60194.01194.56193.03-0.55%1,484,945
Oct 2, 2025194.68196.08194.16195.63194.090.17%806,660
Oct 1, 2025196.95197.82194.83195.29193.75-1.18%918,026
Sep 30, 2025198.34199.72194.76197.62196.06-0.34%847,725
Sep 29, 2025199.97200.42196.15198.30196.74-0.92%1,175,906
Sep 26, 2025200.53201.64199.15200.14198.560.68%670,885
Sep 25, 2025199.20199.97197.89198.79197.22-0.33%931,656
Sep 24, 2025200.47202.35198.53199.44197.87-0.59%847,011
Sep 23, 2025199.36203.00197.21200.63199.050.87%1,509,933
Sep 22, 2025200.59201.82198.14198.90197.33-1.54%1,012,467
Sep 19, 2025200.17202.57198.88202.02200.430.79%3,604,921
Sep 18, 2025198.41200.99197.74200.43198.850.92%984,510
Sep 17, 2025195.84201.11195.19198.60197.031.70%1,020,262
Sep 16, 2025196.96196.96192.67195.28193.74-0.66%805,798
Sep 15, 2025198.84199.69196.22196.57195.02-1.12%782,305
Sep 12, 2025198.10199.84197.01198.80197.230.49%696,754
Sep 11, 2025197.98198.92196.01197.83196.27-0.17%904,864
Sep 10, 2025200.65200.82197.42198.17196.61-0.82%927,265
Sep 9, 2025199.18201.63199.15199.80198.220.29%628,815
Sep 8, 2025199.35199.66196.35199.22197.65-0.18%700,100
Sep 5, 2025202.80203.96198.92199.57198.00-1.38%977,422
Sep 4, 2025199.97202.83198.74202.36200.761.91%916,662
Sep 3, 2025199.06200.83197.25198.57197.00-0.21%954,154
Sep 2, 2025197.94198.98195.61198.98197.41-1.33%1,044,104
Aug 29, 2025200.66202.80200.15201.66198.580.43%748,468
Aug 28, 2025203.12203.12199.72200.80197.73-0.60%848,671
Aug 27, 2025199.97203.19199.91202.02198.940.93%884,692
Aug 26, 2025197.30200.56197.21200.15197.091.14%878,030
Aug 25, 2025198.91199.72197.84197.89194.87-0.93%645,732
Aug 22, 2025193.79200.16193.31199.74196.693.80%1,111,466
Aug 21, 2025191.70192.60190.77192.43189.49-0.39%904,547
Aug 20, 2025191.21193.91190.93193.18190.231.48%990,113
Aug 19, 2025190.34192.61190.24190.36187.45-0.16%640,236
Aug 18, 2025189.87190.74188.67190.67187.760.32%729,792
Aug 15, 2025194.07194.07190.00190.07187.17-2.00%741,904
Aug 14, 2025192.37194.17191.00193.95190.990.38%761,128
Aug 13, 2025191.68193.50190.85193.21190.261.11%1,031,894
Aug 12, 2025188.20191.25187.33191.08188.162.45%934,982
Aug 11, 2025187.58188.43185.58186.51183.66-0.35%942,878
Aug 8, 2025185.18187.77183.01187.17184.311.87%811,016
Aug 7, 2025187.15187.18183.13183.74180.94-0.95%852,745
Aug 6, 2025188.16188.36185.46185.50182.67-1.35%755,770
Aug 5, 2025188.75189.20184.95188.04185.17-0.13%1,039,166
Aug 4, 2025185.28188.64185.19188.29185.421.78%852,847
Aug 1, 2025185.52185.95182.63184.99182.17-1.97%1,282,129
Jul 31, 2025191.05191.64188.41188.70185.82-1.49%861,720
Jul 30, 2025194.28195.11190.68191.55188.63-1.44%731,603
Jul 29, 2025195.04196.08193.57194.34191.370.10%590,852
Jul 28, 2025193.73194.29192.54194.15191.190.20%1,140,343
Jul 25, 2025192.68194.06190.17193.77190.810.05%779,365
Jul 24, 2025195.81196.72193.63193.67190.71-1.09%814,862
Jul 23, 2025196.84197.37194.01195.81192.82-0.49%1,055,435
Jul 22, 2025195.68198.31195.67196.78193.780.76%1,453,929
Jul 21, 2025196.35198.15195.18195.29192.31-0.46%795,023
Jul 18, 2025196.00196.55194.43196.19193.200.30%1,191,662
Jul 17, 2025192.86195.85190.22195.60192.611.60%1,751,633