M&T Bank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	235.00	260.84	235.00	259.56	251.91	3
2025-05-13	251.16	259.48	251.16	259.48	251.84	2
2025-05-12	256.25	256.25	256.25	256.25	248.70	0
2025-05-09	256.25	256.25	256.25	256.25	248.70	0
2025-05-08	256.25	256.25	256.25	256.25	248.70	1
2025-05-07	250.22	250.57	248.50	249.25	241.91	1,044
2025-05-06	238.11	238.11	238.11	238.11	231.09	0
2025-05-05	238.11	238.11	238.11	238.11	231.09	0
2025-05-02	238.11	238.11	238.11	238.11	231.09	0
2025-04-30	238.11	238.11	238.11	238.11	231.09	2
2025-04-29	237.24	237.24	237.24	237.24	230.25	0
2025-04-28	237.24	237.24	237.24	237.24	230.25	0
2025-04-25	237.24	237.24	237.24	237.24	230.25	0
2025-04-24	237.24	237.24	237.24	237.24	230.25	0
2025-04-23	237.24	237.24	237.24	237.24	230.25	90
2025-04-22	232.76	232.76	232.76	232.76	225.90	0
2025-04-17	232.76	232.76	232.76	232.76	225.90	0
2025-04-16	232.76	232.76	232.76	232.76	225.90	0
2025-04-15	232.76	232.76	232.76	232.76	225.90	0
2025-04-14	232.76	232.76	232.76	232.76	225.90	0
2025-04-11	232.76	232.76	232.76	232.76	225.90	0
2025-04-10	232.76	232.76	232.76	232.76	225.90	0
2025-04-09	232.76	232.76	232.76	232.76	225.90	0
2025-04-08	232.76	232.76	232.76	232.76	225.90	0
2025-04-07	232.76	232.76	232.76	232.76	225.90	0
2025-04-04	232.76	232.76	232.76	232.76	225.90	1
2025-04-03	253.54	253.54	253.54	253.54	246.07	0
2025-04-02	253.54	253.54	253.54	253.54	246.07	0
2025-04-01	253.54	253.54	253.54	253.54	246.07	0
2025-03-31	253.54	253.54	253.54	253.54	246.07	2
2025-03-28	258.51	258.51	258.51	258.51	250.89	0
2025-03-27	258.51	258.51	258.51	258.51	250.89	0
2025-03-26	258.51	258.51	258.51	258.51	250.89	0
2025-03-25	258.51	258.51	258.51	258.51	250.89	0
2025-03-24	258.51	258.51	258.51	258.51	250.89	0
2025-03-21	258.51	258.51	258.51	258.51	250.89	0
2025-03-20	258.51	258.51	258.51	258.51	250.89	0
2025-03-19	258.51	258.51	258.51	258.51	250.89	0
2025-03-18	258.51	258.51	258.51	258.51	250.89	0
2025-03-17	258.51	258.51	258.51	258.51	250.89	0
2025-03-14	258.51	258.51	258.51	258.51	250.89	0
2025-03-13	258.51	258.51	258.51	258.51	250.89	0
2025-03-12	258.51	258.51	258.51	258.51	250.89	0
2025-03-11	258.51	258.51	258.51	258.51	250.89	0
2025-03-10	258.51	258.51	258.51	258.51	250.89	0
2025-03-07	258.51	258.51	258.51	258.51	250.89	0
2025-03-06	258.51	258.51	258.51	258.51	250.89	0
2025-03-05	272.43	272.43	258.51	258.51	250.89	12
2025-02-28	277.87	277.87	277.87	277.87	269.68	0
2025-02-27	277.87	277.87	277.87	277.87	269.68	0
2025-02-26	277.87	277.87	277.87	277.87	268.38	0
2025-02-25	277.87	277.87	277.87	277.87	268.38	2
2025-02-24	280.16	280.16	280.16	280.16	270.59	20
2025-02-21	285.39	285.39	285.39	285.39	275.64	0
2025-02-20	285.39	285.39	285.39	285.39	275.64	0
2025-02-19	285.39	285.39	285.39	285.39	275.64	0
2025-02-18	285.39	285.39	285.39	285.39	275.64	283
2025-02-17	294.69	294.69	294.69	294.69	284.62	0
2025-02-14	294.69	294.69	294.69	294.69	284.62	0
2025-02-13	294.69	294.69	294.69	294.69	284.62	0

← NewerPage 7 of 21 · 1,248 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.