M&T Bank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-28 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-27 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-23 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-22 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-21 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-20 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-17 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-16 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-15 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-14 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-13 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-10 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-09 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-08 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-07 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-06 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-03 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-02 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-12-01 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 0 |
| 2021-11-30 | 207.30 | 207.30 | 207.30 | 207.30 | 183.94 | 10 |
| 2021-11-29 | 227.00 | 227.00 | 227.00 | 227.00 | 201.42 | 0 |
| 2021-11-26 | 227.00 | 227.00 | 227.00 | 227.00 | 199.91 | 0 |
| 2021-11-25 | 227.00 | 227.00 | 227.00 | 227.00 | 199.91 | 0 |
| 2021-11-24 | 227.00 | 227.00 | 227.00 | 227.00 | 199.91 | 0 |
| 2021-11-23 | 227.00 | 227.00 | 227.00 | 227.00 | 199.91 | 0 |
| 2021-11-22 | 227.00 | 227.00 | 227.00 | 227.00 | 199.91 | 1,000 |
| 2021-11-19 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-18 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-17 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-16 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-12 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-11 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-10 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-09 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-08 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-05 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-04 | 223.90 | 223.90 | 223.90 | 223.90 | 197.18 | 0 |
| 2021-11-03 | 222.00 | 223.90 | 222.00 | 223.90 | 197.18 | 20 |
| 2021-11-01 | 206.91 | 206.91 | 206.91 | 206.91 | 182.22 | 0 |
| 2021-10-29 | 206.91 | 206.91 | 206.91 | 206.91 | 182.22 | 1 |
| 2021-10-28 | 206.85 | 207.69 | 206.85 | 206.95 | 182.26 | 401 |
| 2021-10-27 | 228.65 | 228.65 | 228.65 | 228.65 | 201.37 | 0 |
| 2021-10-26 | 228.65 | 228.65 | 228.65 | 228.65 | 201.37 | 0 |
| 2021-10-25 | 228.65 | 228.65 | 228.65 | 228.65 | 201.37 | 0 |
| 2021-10-22 | 229.50 | 229.50 | 228.65 | 228.65 | 201.37 | 2 |
| 2021-10-21 | 206.50 | 206.50 | 206.50 | 206.50 | 181.86 | 0 |
| 2021-10-20 | 206.50 | 206.50 | 206.50 | 206.50 | 181.86 | 0 |
| 2021-10-19 | 206.50 | 206.50 | 206.50 | 206.50 | 181.86 | 0 |
| 2021-10-18 | 206.50 | 206.50 | 206.50 | 206.50 | 181.86 | 0 |
| 2021-10-15 | 206.50 | 206.50 | 206.50 | 206.50 | 181.86 | 0 |
| 2021-10-14 | 207.49 | 207.90 | 206.50 | 206.50 | 181.86 | 827 |
← NewerPage 21 of 21 · 1,252 trading days
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.