M&T Bank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	228.16	228.16	228.16	228.16	203.67	0
2022-03-25	228.16	228.16	228.16	228.16	203.67	0
2022-03-24	228.16	228.16	228.16	228.16	203.67	0
2022-03-23	228.16	228.16	228.16	228.16	203.67	0
2022-03-22	228.16	228.16	228.16	228.16	203.67	0
2022-03-21	228.16	228.16	228.16	228.16	203.67	0
2022-03-18	228.16	228.16	228.16	228.16	203.67	0
2022-03-17	228.16	228.16	228.16	228.16	203.67	0
2022-03-16	228.16	228.16	228.16	228.16	203.67	0
2022-03-15	228.16	228.16	228.16	228.16	203.67	0
2022-03-14	228.16	228.16	228.16	228.16	203.67	0
2022-03-11	228.16	228.16	228.16	228.16	203.67	0
2022-03-10	228.16	228.16	228.16	228.16	203.67	0
2022-03-09	228.16	228.16	228.16	228.16	203.67	0
2022-03-08	228.16	228.16	228.16	228.16	203.67	0
2022-03-07	228.16	228.16	228.16	228.16	203.67	0
2022-03-04	228.16	228.16	228.16	228.16	203.67	0
2022-03-03	228.16	228.16	228.16	228.16	203.67	1
2022-03-02	235.85	235.85	235.85	235.85	210.54	0
2022-02-25	235.85	235.85	235.85	235.85	210.54	0
2022-02-24	235.85	235.85	235.85	235.85	210.54	0
2022-02-23	235.85	235.85	235.85	235.85	209.28	0
2022-02-22	235.85	235.85	235.85	235.85	209.28	0
2022-02-21	235.85	235.85	235.85	235.85	209.28	0
2022-02-18	235.85	235.85	235.85	235.85	209.28	2
2022-02-17	224.17	236.64	224.17	235.85	209.28	22
2022-02-16	224.17	224.17	224.17	224.17	198.91	0
2022-02-15	224.17	224.17	224.17	224.17	198.91	0
2022-02-14	224.17	224.17	224.17	224.17	198.91	0
2022-02-11	224.17	224.17	224.17	224.17	198.91	0
2022-02-10	224.17	224.17	224.17	224.17	198.91	0
2022-02-09	224.17	224.17	224.17	224.17	198.91	0
2022-02-08	224.17	224.17	224.17	224.17	198.91	0
2022-02-07	224.17	224.17	224.17	224.17	198.91	0
2022-02-04	224.17	224.17	224.17	224.17	198.91	0
2022-02-03	224.17	224.17	224.17	224.17	198.91	0
2022-02-02	224.17	224.17	224.17	224.17	198.91	0
2022-02-01	224.17	224.17	224.17	224.17	198.91	0
2022-01-31	224.17	224.17	224.17	224.17	198.91	0
2022-01-28	224.17	224.17	224.17	224.17	198.91	0
2022-01-27	224.17	224.17	224.17	224.17	198.91	0
2022-01-26	224.17	224.17	224.17	224.17	198.91	0
2022-01-25	224.17	224.17	224.17	224.17	198.91	0
2022-01-24	224.17	224.17	224.17	224.17	198.91	2
2022-01-21	237.77	237.77	237.77	237.77	210.98	0
2022-01-20	237.77	237.77	237.77	237.77	210.98	227
2022-01-19	252.87	252.87	252.87	252.87	224.38	0
2022-01-18	252.87	252.87	252.87	252.87	224.38	0
2022-01-17	252.87	252.87	252.87	252.87	224.38	0
2022-01-14	252.87	252.87	252.87	252.87	224.38	0
2022-01-13	252.87	252.87	252.87	252.87	224.38	1
2022-01-12	255.00	255.00	255.00	255.00	226.27	0
2022-01-11	255.00	255.00	255.00	255.00	226.27	1
2022-01-10	244.79	244.79	244.79	244.79	217.21	0
2022-01-07	244.79	244.79	244.79	244.79	217.21	0
2022-01-06	244.79	244.79	244.79	244.79	217.21	1
2022-01-05	236.70	236.70	236.70	236.70	210.03	10
2022-01-04	232.88	233.16	231.89	232.00	205.86	1,825
2022-01-03	207.30	207.30	207.30	207.30	183.94	0
2021-12-30	207.30	207.30	207.30	207.30	183.94	0

← NewerPage 20 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.