M&T Bank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	213.55	213.55	213.55	213.55	192.10	0
2022-06-22	213.55	213.55	213.55	213.55	192.10	0
2022-06-21	213.55	213.55	213.55	213.55	192.10	0
2022-06-20	213.55	213.55	213.55	213.55	192.10	0
2022-06-17	213.55	213.55	213.55	213.55	192.10	0
2022-06-15	213.55	213.55	213.55	213.55	192.10	0
2022-06-14	213.55	213.55	213.55	213.55	192.10	0
2022-06-13	213.55	213.55	213.55	213.55	192.10	0
2022-06-10	213.55	213.55	213.55	213.55	192.10	0
2022-06-09	239.99	239.99	213.55	213.55	192.10	2
2022-06-08	208.23	208.23	208.23	208.23	187.31	0
2022-06-07	208.23	208.23	208.23	208.23	187.31	0
2022-06-06	208.23	208.23	208.23	208.23	187.31	0
2022-06-03	208.23	208.23	208.23	208.23	187.31	0
2022-06-02	208.23	208.23	208.23	208.23	187.31	0
2022-06-01	208.23	208.23	208.23	208.23	187.31	0
2022-05-31	208.23	208.23	208.23	208.23	187.31	0
2022-05-30	208.23	208.23	208.23	208.23	185.88	0
2022-05-27	208.23	208.23	208.23	208.23	185.88	0
2022-05-26	208.23	208.23	208.23	208.23	185.88	0
2022-05-25	208.23	208.23	208.23	208.23	185.88	0
2022-05-24	208.23	208.23	208.23	208.23	185.88	0
2022-05-23	208.23	208.23	208.23	208.23	185.88	0
2022-05-20	208.23	208.23	208.23	208.23	185.88	0
2022-05-19	208.23	208.23	208.23	208.23	185.88	0
2022-05-18	208.23	208.23	208.23	208.23	185.88	0
2022-05-17	208.23	208.23	208.23	208.23	185.88	0
2022-05-16	208.23	208.23	208.23	208.23	185.88	0
2022-05-13	208.23	208.23	208.23	208.23	185.88	0
2022-05-12	208.23	208.23	208.23	208.23	185.88	0
2022-05-11	208.23	208.23	208.23	208.23	185.88	0
2022-05-10	208.23	208.23	208.23	208.23	185.88	0
2022-05-09	208.23	208.23	208.23	208.23	185.88	0
2022-05-06	208.23	208.23	208.23	208.23	185.88	0
2022-05-05	208.23	208.23	208.23	208.23	185.88	0
2022-05-04	208.23	208.23	208.23	208.23	185.88	0
2022-05-03	208.23	208.23	208.23	208.23	185.88	0
2022-05-02	208.23	208.23	208.23	208.23	185.88	0
2022-04-29	208.23	208.23	208.23	208.23	185.88	0
2022-04-28	208.23	208.23	208.23	208.23	185.88	0
2022-04-27	208.23	208.23	208.23	208.23	185.88	0
2022-04-26	208.23	208.23	208.23	208.23	185.88	0
2022-04-25	208.23	208.23	208.23	208.23	185.88	1
2022-04-22	209.80	209.80	209.80	209.80	187.28	1
2022-04-20	194.00	205.50	194.00	205.50	183.44	11
2022-04-19	188.78	188.78	188.78	188.78	168.52	1
2022-04-18	186.00	186.00	186.00	186.00	166.04	10
2022-04-14	187.50	187.50	187.50	187.50	167.38	1
2022-04-13	193.61	193.61	193.61	193.61	172.83	0
2022-04-12	193.61	193.61	193.61	193.61	172.83	0
2022-04-11	193.61	193.61	193.61	193.61	172.83	0
2022-04-08	193.38	193.80	193.38	193.61	172.83	15
2022-04-07	228.16	228.16	228.16	228.16	203.67	0
2022-04-06	228.16	228.16	228.16	228.16	203.67	0
2022-04-05	228.16	228.16	228.16	228.16	203.67	0
2022-04-04	228.16	228.16	228.16	228.16	203.67	0
2022-04-01	228.16	228.16	228.16	228.16	203.67	0
2022-03-31	228.16	228.16	228.16	228.16	203.67	0
2022-03-30	228.16	228.16	228.16	228.16	203.67	0
2022-03-29	228.16	228.16	228.16	228.16	203.67	0

← NewerPage 19 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.