Skip to main content
M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
217.52
-0.40 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
217.00
-0.52 (-0.24%)
After-hours: Apr 28, 2026, 5:11 PM EDT

M&T Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026219.21221.02216.69217.52217.52-0.18%953,227
Apr 27, 2026215.20219.16215.20217.92217.921.40%968,558
Apr 24, 2026219.45219.45214.64214.92214.92-2.18%646,429
Apr 23, 2026218.19219.94216.70219.70219.700.98%870,850
Apr 22, 2026219.00220.00216.92217.57217.57-0.61%844,488
Apr 21, 2026219.06222.12218.07218.90218.90-0.36%1,091,568
Apr 20, 2026218.04221.55217.11219.68219.680.41%948,675
Apr 17, 2026217.96220.86216.23218.79218.790.85%1,373,852
Apr 16, 2026215.40218.16215.27216.95216.95-0.07%1,085,195
Apr 15, 2026221.44221.53213.28217.10217.10-1.55%1,580,430
Apr 14, 2026220.28221.64218.68220.51220.51-0.35%983,697
Apr 13, 2026218.35221.86217.37221.29221.290.62%915,928
Apr 10, 2026222.48223.73219.82219.92219.92-1.38%777,703
Apr 9, 2026217.75223.66217.46222.99222.991.80%731,727
Apr 8, 2026218.65220.00217.40219.04219.043.27%1,004,660
Apr 7, 2026211.08213.16210.50212.11212.110.04%1,364,602
Apr 6, 2026210.61212.37209.51212.02212.020.89%500,214
Apr 2, 2026205.30210.63204.92210.16210.160.56%689,374
Apr 1, 2026208.37210.63206.70208.98208.981.09%736,933
Mar 31, 2026202.52208.84202.50206.72206.722.78%1,661,060
Mar 30, 2026202.25203.40200.12201.13201.130.10%1,450,128
Mar 27, 2026205.31206.32200.16200.93200.93-2.33%1,123,091
Mar 26, 2026203.39206.19203.35205.73205.730.48%962,961
Mar 25, 2026205.35207.22202.83204.75204.750.48%791,928
Mar 24, 2026198.84205.08198.58203.78203.781.55%978,527
Mar 23, 2026202.94204.44200.52200.66200.661.27%1,175,306
Mar 20, 2026197.25198.81195.79198.15198.150.97%2,699,299
Mar 19, 2026196.32197.67193.95196.24196.24-0.42%1,349,595
Mar 18, 2026199.79200.93196.53197.07197.07-1.52%1,008,395
Mar 17, 2026200.88202.23199.15200.12200.120.90%1,091,645
Mar 16, 2026197.98200.80196.72198.33198.331.05%1,085,184
Mar 13, 2026199.77200.83195.89196.26196.26-0.98%700,678
Mar 12, 2026198.94201.64198.00198.20198.20-2.47%1,249,576
Mar 11, 2026202.73204.40199.67203.21203.21-0.45%1,717,743
Mar 10, 2026209.16212.42204.01204.12204.12-2.18%1,580,245
Mar 9, 2026204.79210.00201.64208.66208.66-0.86%1,113,594
Mar 6, 2026208.21211.56206.85210.46210.46-2.56%1,513,816
Mar 5, 2026218.02218.93214.39215.99215.99-1.48%1,414,016
Mar 4, 2026220.03220.03217.65219.24219.240.12%764,246
Mar 3, 2026215.82221.09213.92218.98218.98-0.24%957,421
Mar 2, 2026211.99220.74211.99219.50219.501.16%1,138,488
Feb 27, 2026222.69222.69214.24216.98215.48-3.71%1,988,750
Feb 26, 2026223.50227.10223.07225.35223.791.27%1,471,838
Feb 25, 2026220.50223.85220.13222.52220.981.83%1,154,408
Feb 24, 2026221.30222.21218.04218.52217.01-1.62%1,249,125
Feb 23, 2026232.04233.52221.50222.12220.58-4.47%1,829,500
Feb 20, 2026229.08232.90226.75232.52230.911.49%963,912
Feb 19, 2026230.12231.67227.19229.11227.53-1.14%934,646
Feb 18, 2026228.94232.09228.60231.75230.151.48%913,144
Feb 17, 2026229.67232.13227.74228.36226.78-0.15%1,152,512
Feb 13, 2026229.44232.53226.57228.71227.13-1.16%1,520,774
Feb 12, 2026236.14238.14228.36231.40229.80-1.41%1,316,352
Feb 11, 2026237.64239.00232.98234.72233.10-0.63%1,524,228
Feb 10, 2026235.02237.49233.24236.21234.58-0.02%891,221
Feb 9, 2026236.79238.55233.34236.25234.62-0.74%1,150,767
Feb 6, 2026236.17238.54235.51238.01236.361.74%1,265,838
Feb 5, 2026231.72234.52230.23233.94232.320.72%1,676,769
Feb 4, 2026230.00235.77229.61232.26230.651.81%1,709,414
Feb 3, 2026225.45229.68224.97228.12226.541.14%1,758,026
Feb 2, 2026221.18226.10219.73225.54223.981.79%1,464,219
Jan 30, 2026220.05222.83219.50221.57220.040.06%1,516,137
Jan 29, 2026218.29221.49217.65221.44219.912.10%1,314,028
Jan 28, 2026216.72217.90215.37216.89215.39-0.28%1,262,683
Jan 27, 2026215.24217.49214.25217.49215.991.51%1,068,310
Jan 26, 2026213.82216.25213.36214.25212.770.20%1,409,117
Jan 23, 2026215.32217.15213.47213.82212.34-1.67%1,249,003
Jan 22, 2026219.50222.18216.44217.46215.96-0.78%1,356,645
Jan 21, 2026212.86220.60212.68219.16217.643.52%1,703,676
Jan 20, 2026211.96213.89209.61211.71210.25-0.27%1,185,649
Jan 16, 2026212.50215.71205.50212.28210.81-0.14%1,848,752
Jan 15, 2026209.89213.51209.47212.57211.101.33%1,213,348
Jan 14, 2026208.32211.00207.44209.79208.340.30%937,177
Jan 13, 2026212.82213.98208.61209.16207.71-1.13%1,145,061
Jan 12, 2026209.78211.86209.07211.55210.09-0.06%1,175,878
Jan 9, 2026213.55214.79211.58211.68210.22-0.90%1,148,691
Jan 8, 2026208.74215.49208.74213.61212.131.94%1,370,225
Jan 7, 2026209.93211.78207.87209.55208.10-0.84%1,208,122
Jan 6, 2026208.13211.99208.01211.33209.870.90%922,690
Jan 5, 2026203.97211.30203.82209.45208.002.65%981,533
Jan 2, 2026200.96204.92199.62204.04202.631.27%965,135
Dec 31, 2025203.81204.43201.32201.48200.09-1.02%787,941
Dec 30, 2025205.50205.50203.34203.55202.14-0.55%496,088
Dec 29, 2025207.50207.51204.15204.68203.27-1.25%629,998
Dec 26, 2025207.26207.85205.83207.28205.850.02%378,805
Dec 24, 2025207.00208.20205.25207.24205.810.40%247,740
Dec 23, 2025207.37208.26205.87206.42204.99-0.19%707,068
Dec 22, 2025205.29207.68205.29206.82205.390.49%782,372
Dec 19, 2025204.13206.80203.81205.82204.401.06%2,945,455
Dec 18, 2025206.62208.09202.73203.66202.25-1.19%1,228,790
Dec 17, 2025204.86207.34204.86206.12204.700.99%1,058,249
Dec 16, 2025205.88205.93203.07204.09202.68-0.30%1,211,037
Dec 15, 2025205.52206.56203.99204.71203.290.43%1,250,571
Dec 12, 2025205.74206.56202.58203.84202.43-0.93%903,862
Dec 11, 2025204.49207.29203.68205.75204.330.56%1,033,029
Dec 10, 2025197.48205.72196.55204.60203.193.51%1,349,066
Dec 9, 2025196.08198.62196.08197.66196.290.90%804,942
Dec 8, 2025195.04196.49193.93195.90194.550.40%731,114
Dec 5, 2025194.45196.48194.40195.11193.76-0.24%757,649
Dec 4, 2025195.01197.12194.97195.57194.22-0.03%594,998
Dec 3, 2025190.96195.71189.47195.63194.282.43%709,517