M&T Bank Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	243.25	243.25	243.25	243.25	220.26	0
2022-09-15	243.00	243.25	242.82	243.25	220.26	108
2022-09-14	238.56	238.56	238.56	238.56	216.01	0
2022-09-13	238.56	238.56	238.56	238.56	216.01	0
2022-09-12	238.56	238.56	238.56	238.56	216.01	0
2022-09-09	238.56	238.56	238.56	238.56	216.01	0
2022-09-08	238.56	238.56	238.56	238.56	216.01	0
2022-09-06	238.56	238.56	238.56	238.56	216.01	0
2022-09-05	238.56	238.56	238.56	238.56	216.01	0
2022-09-02	238.56	238.56	238.56	238.56	216.01	0
2022-09-01	238.56	238.56	238.56	238.56	216.01	0
2022-08-31	238.56	238.56	238.56	238.56	216.01	0
2022-08-30	238.56	238.56	238.56	238.56	214.60	0
2022-08-29	238.56	238.56	238.56	238.56	214.60	0
2022-08-26	238.56	238.56	238.56	238.56	214.60	5
2022-08-25	239.25	239.25	239.25	239.25	215.22	0
2022-08-24	239.25	239.25	239.25	239.25	215.22	0
2022-08-23	239.25	239.25	239.25	239.25	215.22	0
2022-08-22	239.25	239.25	239.25	239.25	215.22	0
2022-08-19	239.25	239.25	239.25	239.25	215.22	0
2022-08-18	239.25	239.25	239.25	239.25	215.22	0
2022-08-17	239.25	239.25	239.25	239.25	215.22	0
2022-08-16	239.25	239.25	239.25	239.25	215.22	0
2022-08-15	239.25	239.25	239.25	239.25	215.22	0
2022-08-12	239.25	239.25	239.25	239.25	215.22	67
2022-08-11	209.00	209.00	209.00	209.00	188.01	0
2022-08-10	209.00	209.00	209.00	209.00	188.01	0
2022-08-09	209.00	209.00	209.00	209.00	188.01	0
2022-08-08	209.00	209.00	209.00	209.00	188.01	0
2022-08-05	209.00	209.00	209.00	209.00	188.01	0
2022-08-04	209.00	209.00	209.00	209.00	188.01	0
2022-08-03	209.00	209.00	209.00	209.00	188.01	0
2022-08-02	209.00	209.00	209.00	209.00	188.01	0
2022-08-01	209.00	209.00	209.00	209.00	188.01	0
2022-07-29	209.00	209.00	209.00	209.00	188.01	0
2022-07-28	209.00	209.00	209.00	209.00	188.01	0
2022-07-27	209.00	209.00	209.00	209.00	188.01	0
2022-07-26	209.00	209.00	209.00	209.00	188.01	0
2022-07-25	209.00	209.00	209.00	209.00	188.01	0
2022-07-22	209.00	209.00	209.00	209.00	188.01	0
2022-07-21	209.00	209.00	209.00	209.00	188.01	0
2022-07-20	209.00	209.00	209.00	209.00	188.01	0
2022-07-19	209.00	209.00	209.00	209.00	188.01	0
2022-07-18	209.00	209.00	209.00	209.00	188.01	0
2022-07-15	209.00	209.00	209.00	209.00	188.01	0
2022-07-14	209.00	209.00	209.00	209.00	188.01	0
2022-07-13	209.00	209.00	209.00	209.00	188.01	0
2022-07-12	209.00	209.00	209.00	209.00	188.01	0
2022-07-11	209.00	209.00	209.00	209.00	188.01	0
2022-07-08	179.51	209.00	179.51	209.00	188.01	2
2022-07-07	211.17	211.17	211.17	211.17	189.96	0
2022-07-06	211.17	211.17	211.17	211.17	189.96	0
2022-07-05	211.17	211.17	211.17	211.17	189.96	0
2022-07-04	211.17	211.17	211.17	211.17	189.96	0
2022-07-01	211.17	211.17	211.17	211.17	189.96	0
2022-06-30	211.17	211.17	211.17	211.17	189.96	0
2022-06-29	211.17	211.17	211.17	211.17	189.96	2
2022-06-28	217.49	217.49	217.49	217.49	195.64	0
2022-06-27	217.49	217.49	217.49	217.49	195.64	0
2022-06-24	217.49	217.49	217.49	217.49	195.64	1

← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.3669 USD
2026-05-29	1.3635 USD
2026-02-27	1.3545 USD
2025-11-28	1.4271 USD
2025-09-01	1.3965 USD
2025-05-30	1.2877 USD
2025-02-27	1.3477 USD
2024-11-29	1.4666 USD
2024-09-02	1.2879 USD
2024-05-31	1.3201 USD
2024-03-01	1.1495 USD
2023-11-30	1.1127 USD
2023-08-31	1.1528 USD
2023-05-31	1.6092 USD
2023-03-03	1.6455 USD
2022-11-30	1.6126 USD
2022-08-31	1.5592 USD
2022-05-31	1.5941 USD
2022-02-24	1.4094 USD
2021-11-29	1.7031 USD
2021-08-31	1.4819 USD
2021-05-31	1.3764 USD
2020-08-31	1.5449 USD
2020-05-29	1.5078 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.