NYSE : MTB
M&T Bank Corporation — Price history
Financials · Banks - Regional · United States
Last price 220.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
M&T Bank Corporation (MTB) closed at 224.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 222.92 | 224.76 | 221.64 | 224.52 | 239,919 | +1.72% |
| 2026-10-30 | 223.86 | 224.31 | 219.115 | 220.72 | 765,329 | -1.50% |
| 2026-10-29 | 223.92 | 225.02 | 222.325 | 224.07 | 670,807 | +1.76% |
| 2026-10-28 | 221.75 | 222.19 | 219.16 | 220.2 | 751,839 | -0.50% |
| 2026-10-27 | 221.62 | 222.59 | 218.913 | 221.31 | 767,608 | -0.22% |
| 2026-10-26 | 222.7 | 224.69 | 221.49 | 221.8 | 806,257 | +0.06% |
| 2026-10-23 | 221 | 222.88 | 219.905 | 221.66 | 1,019,109 | -0.53% |
| 2026-10-22 | 216.96 | 222.97 | 216.96 | 222.83 | 956,340 | +1.51% |
| 2026-10-21 | 219.56 | 220.47 | 216.96 | 219.51 | 1,033,898 | +0.53% |
| 2026-10-20 | 213.7 | 219.24 | 213.7 | 218.35 | 814,200 | +2.16% |
| 2026-10-19 | 214.29 | 214.29 | 212.28 | 213.74 | 1,239,887 | -0.72% |
| 2026-10-16 | 221.49 | 223.46 | 212.46 | 215.28 | 2,043,135 | -1.54% |
| 2026-10-15 | 217.65 | 219.85 | 215.56 | 218.65 | 1,264,872 | +1.20% |
| 2026-10-14 | 215.33 | 216.325 | 213.233 | 216.05 | 794,889 | -0.86% |
| 2026-10-13 | 221.39 | 222.04 | 216.44 | 217.93 | 738,722 | -0.89% |
| 2026-10-12 | 217.86 | 221.15 | 217.86 | 219.89 | 1,089,013 | +1.10% |
| 2026-10-09 | 216.78 | 218.01 | 215.984 | 217.49 | 720,893 | -0.03% |
| 2026-10-08 | 214.73 | 217.73 | 213.25 | 217.56 | 1,336,917 | +0.43% |
| 2026-10-07 | 216.62 | 217.472 | 215.32 | 216.63 | 934,560 | -0.96% |
| 2026-10-06 | 219.21 | 220.61 | 218.085 | 218.74 | 827,299 | +0.22% |
| 2026-10-05 | 220.42 | 221.24 | 218.14 | 218.26 | 1,017,857 | -0.40% |
| 2026-10-02 | 217.87 | 220.09 | 217.545 | 219.14 | 912,707 | +0.82% |
| 2026-10-01 | 215.5 | 217.36 | 211.71 | 217.35 | 999,746 | -0.11% |
| 2026-09-30 | 218.01 | 219.16 | 216.87 | 217.6 | 1,352,663 | +0.05% |
| 2026-09-29 | 220.44 | 221.14 | 215.72 | 217.5 | 795,590 | -1.33% |
| 2026-09-28 | 221.04 | 222 | 220.02 | 220.44 | 796,678 | -0.34% |
| 2026-09-25 | 218.65 | 221.779 | 218.61 | 221.19 | 648,203 | +1.16% |
| 2026-09-24 | 219.66 | 220.74 | 217.21 | 218.66 | 924,637 | -0.42% |
| 2026-09-23 | 221.61 | 223.38 | 219.42 | 219.58 | 714,904 | -1.72% |
| 2026-09-22 | 228.04 | 228.04 | 222.43 | 223.42 | 903,781 | -1.56% |
| 2026-09-21 | 228.77 | 228.77 | 226.025 | 226.96 | 756,490 | -0.15% |
| 2026-09-18 | 226.01 | 227.86 | 225 | 227.31 | 2,028,922 | +0.42% |
| 2026-09-17 | 227.42 | 229.075 | 224.79 | 226.36 | 1,149,351 | +0.15% |
| 2026-09-16 | 233.92 | 235.438 | 222.89 | 226.01 | 1,769,354 | -3.98% |
| 2026-09-15 | 238.54 | 239.94 | 234.405 | 235.37 | 1,325,052 | -1.03% |
| 2026-09-14 | 239.35 | 241.58 | 236.83 | 237.82 | 1,090,255 | -0.84% |
| 2026-09-11 | 241 | 241.44 | 237.25 | 239.83 | 742,641 | +0.34% |
| 2026-09-10 | 238 | 239.31 | 236.14 | 239.02 | 1,329,428 | +0.43% |
| 2026-09-09 | 236.55 | 238.62 | 235.389 | 238 | 773,103 | -0.18% |
| 2026-09-08 | 242.49 | 242.84 | 238.32 | 238.44 | 1,076,168 | -0.58% |
| 2026-09-04 | 238.48 | 241.23 | 238.48 | 239.84 | 603,023 | -0.09% |
| 2026-09-03 | 236.32 | 240.11 | 235.12 | 240.06 | 689,481 | +1.94% |
| 2026-09-02 | 233.52 | 238.46 | 233.12 | 235.48 | 1,158,571 | +1.49% |
| 2026-09-01 | 232.44 | 235.05 | 231.27 | 232.02 | 827,625 | -0.18% |
| 2026-08-31 | 236.9 | 237.235 | 232.93 | 233.94 | 1,708,138 | -1.41% |
| 2026-08-28 | 240.27 | 241.16 | 237.29 | 237.29 | 868,277 | -0.58% |
| 2026-08-27 | 239.23 | 240.315 | 237.28 | 238.68 | 794,541 | -1.18% |
| 2026-08-26 | 240.86 | 242.33 | 239.79 | 241.54 | 576,613 | +0.47% |
| 2026-08-25 | 242.11 | 242.22 | 238.43 | 240.41 | 862,890 | -0.57% |
| 2026-08-24 | 241.22 | 244.77 | 240.81 | 241.79 | 568,575 | +0.60% |
| 2026-08-21 | 240.22 | 241.53 | 238.183 | 240.34 | 964,585 | +0.88% |
| 2026-08-20 | 243.8 | 244.245 | 238.13 | 238.25 | 1,801,747 | -2.58% |
| 2026-08-19 | 251.83 | 251.83 | 244.31 | 244.55 | 1,184,771 | -2.76% |
| 2026-08-18 | 254.82 | 254.85 | 251.05 | 251.5 | 772,369 | -0.54% |
| 2026-08-17 | 253.21 | 255.95 | 252.63 | 252.86 | 917,456 | -0.48% |
| 2026-08-14 | 253.15 | 255.63 | 252.5 | 254.09 | 580,480 | +0.33% |
| 2026-08-13 | 255 | 255.675 | 252.465 | 253.25 | 677,234 | -0.12% |
| 2026-08-12 | 252.29 | 254.205 | 251.405 | 253.55 | 801,760 | +0.55% |
| 2026-08-11 | 250.94 | 253.9 | 250.94 | 252.16 | 728,859 | +0.41% |
| 2026-08-10 | 249.4 | 251.5 | 248.815 | 251.13 | 669,954 | +0.27% |
| 2026-08-07 | 248.65 | 251.5 | 246.91 | 250.45 | 732,378 | +0.12% |
| 2026-08-06 | 254 | 254 | 249.37 | 250.14 | 745,248 | -0.71% |
| 2026-08-05 | 254.26 | 254.415 | 251.25 | 251.94 | 1,046,169 | -0.44% |
| 2026-08-04 | 249.2 | 254.69 | 248.595 | 253.06 | 1,014,015 | +1.43% |
| 2026-08-03 | 246.68 | 249.72 | 246.31 | 249.48 | 1,191,539 | +1.30% |
| 2026-07-31 | 247.46 | 248.725 | 245.63 | 246.29 | 1,152,985 | -0.29% |
| 2026-07-30 | 250.82 | 251.095 | 246.735 | 247 | 1,116,239 | -1.33% |
| 2026-07-29 | 251.44 | 252.88 | 249.355 | 250.33 | 1,167,649 | -0.90% |
| 2026-07-28 | 250.14 | 253.58 | 249.11 | 252.61 | 1,333,299 | +1.74% |
| 2026-07-27 | 250.28 | 252.15 | 247.05 | 248.28 | 1,089,682 | -0.53% |
| 2026-07-24 | 246.74 | 249.71 | 245.85 | 249.6 | 1,259,287 | +1.48% |
| 2026-07-23 | 246.98 | 247.65 | 244.285 | 245.97 | 1,046,418 | -1.90% |
| 2026-07-22 | 249.06 | 251.04 | 247.14 | 250.73 | 1,205,263 | +0.83% |
| 2026-07-21 | 249.95 | 249.95 | 246.23 | 248.66 | 1,113,002 | -0.31% |
| 2026-07-20 | 250.17 | 250.68 | 247 | 249.44 | 1,344,727 | +0.08% |
| 2026-07-17 | 252.25 | 255 | 248.745 | 249.24 | 1,110,090 | -1.89% |
| 2026-07-16 | 250.88 | 254.35 | 249.83 | 254.04 | 1,719,844 | +2.22% |
| 2026-07-15 | 243.76 | 248.74 | 241.39 | 248.53 | 2,098,530 | +2.76% |
| 2026-07-14 | 242.6 | 246.48 | 240.74 | 241.85 | 1,281,719 | -0.29% |
| 2026-07-13 | 243.66 | 244.57 | 241.4 | 242.55 | 1,157,087 | +0.09% |
| 2026-07-10 | 239.15 | 243 | 238.505 | 242.34 | 1,392,730 | +1.85% |
| 2026-07-09 | 236.23 | 239 | 235.213 | 237.94 | 719,123 | +1.41% |
| 2026-07-08 | 238.46 | 238.46 | 232.035 | 234.63 | 973,065 | -2.14% |
| 2026-07-07 | 240.51 | 242 | 239.08 | 239.75 | 717,854 | -0.07% |
| 2026-07-06 | 237.185 | 240.91 | 236.5 | 239.92 | 886,764 | +0.44% |
| 2026-07-02 | 243.57 | 243.57 | 237.49 | 238.88 | 728,287 | -1.27% |
| 2026-07-01 | 237.78 | 242.95 | 236.624 | 241.95 | 1,075,510 | +1.66% |
| 2026-06-30 | 237.92 | 239.48 | 236.94 | 238.01 | 1,276,148 | -0.50% |
| 2026-06-29 | 235.74 | 239.83 | 235.665 | 239.2 | 1,101,394 | +0.82% |
| 2026-06-26 | 237.08 | 238 | 235.24 | 237.26 | 1,571,435 | +0.21% |
| 2026-06-25 | 233.58 | 237.603 | 233.58 | 236.77 | 1,083,053 | +1.50% |
| 2026-06-24 | 231.065 | 234.4 | 231.065 | 233.26 | 975,238 | +0.87% |
| 2026-06-23 | 228.33 | 231.76 | 226.9 | 231.24 | 1,054,880 | +1.54% |
| 2026-06-22 | 226.69 | 228.94 | 226.49 | 227.73 | 1,112,331 | +1.16% |
| 2026-06-18 | 228.06 | 228.25 | 224.755 | 225.12 | 2,933,412 | -0.32% |
| 2026-06-17 | 228.17 | 230.203 | 224.05 | 225.85 | 1,095,160 | -1.09% |
| 2026-06-16 | 227.68 | 229.59 | 226.62 | 228.35 | 976,640 | +1.07% |
| 2026-06-15 | 233.23 | 233.23 | 225.635 | 225.94 | 1,318,014 | -2.56% |
| 2026-06-12 | 229.65 | 232.03 | 229.18 | 231.88 | 1,027,574 | +1.78% |
| 2026-06-11 | 224.14 | 228.395 | 222.815 | 227.82 | 1,043,957 | +1.74% |
| 2026-06-10 | 226.3 | 228.39 | 222.11 | 223.93 | 1,581,928 | -0.67% |
| 2026-06-09 | 224.23 | 227.165 | 223.165 | 225.43 | 1,021,872 | +1.26% |
| 2026-06-08 | 223.12 | 224.89 | 222.155 | 222.63 | 1,178,343 | +0.09% |
| 2026-06-05 | 222.5 | 224.67 | 221.89 | 222.44 | 1,181,286 | +0.32% |
| 2026-06-04 | 216.94 | 221.79 | 216.77 | 221.73 | 907,704 | +3.60% |
| 2026-06-03 | 216.21 | 216.22 | 213.68 | 214.03 | 988,010 | -1.50% |
| 2026-06-02 | 211.04 | 218.06 | 209.74 | 217.29 | 803,325 | +2.68% |
| 2026-06-01 | 211.57 | 213.49 | 210.73 | 211.62 | 935,396 | -1.39% |
| 2026-05-29 | 214.5 | 216.33 | 214 | 216.11 | 1,668,273 | +0.84% |
| 2026-05-28 | 213.71 | 215.18 | 212.96 | 214.31 | 809,199 | -0.37% |
| 2026-05-27 | 216.2 | 217.52 | 214.135 | 215.1 | 733,025 | -0.06% |
| 2026-05-26 | 212.96 | 216.36 | 212.96 | 215.23 | 872,654 | +0.96% |
| 2026-05-22 | 212.75 | 214.31 | 212.16 | 213.18 | 718,832 | +0.40% |
| 2026-05-21 | 209.07 | 212.97 | 207.8 | 212.33 | 1,667,444 | +0.91% |
| 2026-05-20 | 207.52 | 211.13 | 205.07 | 210.42 | 771,395 | +1.87% |
| 2026-05-19 | 205.72 | 208.19 | 203 | 206.56 | 882,002 | +0.14% |
| 2026-05-18 | 205.54 | 207.46 | 205.255 | 206.27 | 800,943 | +0.67% |
| 2026-05-15 | 206.16 | 206.52 | 202.85 | 204.9 | 1,174,325 | -0.41% |
| 2026-05-14 | 206.07 | 208.555 | 205.25 | 205.74 | 734,213 | +0.81% |
| 2026-05-13 | 208.39 | 208.39 | 203.5 | 204.08 | 722,724 | -2.24% |