M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	142.01	143.70	140.78	141.00	129.85	129
2024-01-22	140.74	142.08	140.52	141.24	130.07	813
2024-01-19	134.24	138.96	133.67	138.96	127.97	35
2024-01-18	132.50	133.99	129.23	130.66	120.32	13
2024-01-17	130.68	131.51	128.25	129.88	119.61	11
2024-01-16	129.87	132.72	129.65	132.21	121.75	752
2024-01-12	135.68	135.68	131.88	132.26	121.80	269
2024-01-11	135.50	135.77	133.82	134.19	123.58	15
2024-01-10	136.25	136.80	135.85	136.79	125.97	232
2024-01-09	136.21	137.80	136.21	137.17	126.32	13
2024-01-08	136.35	136.35	136.35	136.35	125.57	2
2024-01-05	136.29	139.16	136.29	139.01	128.02	6,610
2024-01-04	135.49	137.14	135.48	136.32	125.53	263
2024-01-03	138.06	138.06	135.69	136.42	125.63	136
2024-01-02	137.24	138.51	135.93	138.51	127.55	619
2023-12-29	138.40	138.40	136.86	137.44	126.57	19
2023-12-28	138.00	138.08	137.55	138.08	127.16	6
2023-12-27	138.31	138.31	138.31	138.31	127.37	20
2023-12-22	136.94	137.17	136.94	137.17	126.32	1
2023-12-21	135.00	135.85	134.91	135.85	125.11	5
2023-12-20	138.42	138.43	138.10	138.10	127.18	14
2023-12-19	137.00	139.70	137.00	139.70	128.65	94
2023-12-18	141.97	141.97	138.97	138.97	127.98	36
2023-12-15	143.58	145.69	142.00	142.59	131.31	402
2023-12-14	138.51	148.00	138.51	144.73	133.28	193,271
2023-12-13	131.26	131.97	131.26	131.97	121.53	247
2023-12-12	132.91	133.23	132.03	132.03	121.58	129
2023-12-11	131.59	133.54	131.59	133.54	122.98	5
2023-12-08	133.66	133.76	132.22	132.22	121.76	5
2023-12-07	130.69	133.32	130.69	132.60	122.11	62
2023-12-06	133.29	133.29	132.89	133.05	122.53	112
2023-12-05	133.20	133.20	132.68	132.75	122.25	145
2023-12-04	132.22	134.50	130.88	134.41	123.78	64
2023-12-01	127.21	133.50	127.21	133.16	122.63	191
2023-11-30	127.00	128.81	125.72	128.74	118.56	113
2023-11-29	127.16	129.21	127.16	128.44	117.09	25
2023-11-28	124.46	125.04	123.93	124.44	113.44	35
2023-11-27	124.97	125.39	124.27	124.37	113.38	3
2023-11-24	124.67	125.86	124.67	125.86	114.73	77
2023-11-22	125.03	126.17	124.97	124.97	113.93	71
2023-11-21	126.17	126.61	125.00	125.85	114.72	33
2023-11-20	125.54	126.71	125.54	126.71	115.51	1,511
2023-11-17	124.84	126.03	124.06	126.03	114.89	77
2023-11-16	124.33	124.36	124.29	124.29	113.30	45
2023-11-15	124.62	125.82	124.62	125.82	114.69	135
2023-11-14	124.35	125.36	123.16	123.16	112.27	41
2023-11-13	116.66	117.42	116.66	117.36	106.98	9
2023-11-09	119.38	120.23	117.09	117.09	106.74	1,321
2023-11-08	120.27	120.27	119.85	119.95	109.34	44
2023-11-07	120.21	120.21	120.21	120.21	109.58	2
2023-11-06	122.55	123.32	120.74	120.74	110.07	22,216
2023-11-03	120.94	123.51	120.94	123.32	112.42	251
2023-11-02	114.47	116.79	114.47	116.79	106.47	181
2023-11-01	113.38	113.38	111.43	111.63	101.76	344
2023-10-31	113.70	114.12	112.09	112.85	102.87	227
2023-10-30	110.98	112.59	110.98	112.15	102.24	333
2023-10-27	111.18	111.18	109.19	109.25	99.592	111
2023-10-26	112.35	112.46	111.97	112.40	102.46	56
2023-10-25	111.39	111.39	109.79	110.81	101.01	542
2023-10-24	112.83	112.83	111.05	111.05	101.23	6

← NewerPage 12 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.5000 USD
2026-05-29	1.5000 USD
2026-02-27	1.5000 USD
2025-11-28	1.5000 USD
2025-09-01	1.5000 USD
2025-05-30	1.3500 USD
2025-02-28	1.3500 USD
2024-12-02	1.3500 USD
2024-09-03	1.3500 USD
2024-06-03	1.3500 USD
2024-03-01	1.3000 USD
2023-11-30	1.3000 USD
2023-08-31	1.3000 USD
2023-05-31	1.3000 USD
2023-03-03	1.3000 USD
2022-11-30	1.2000 USD
2022-08-31	1.2000 USD
2022-05-31	1.2000 USD
2022-02-25	1.2000 USD
2021-11-29	1.2000 USD
2021-08-31	1.1000 USD
2021-05-28	1.1000 USD
2021-02-26	1.1000 USD
2020-11-30	1.1000 USD
2020-08-31	1.1000 USD
2020-05-29	1.1000 USD
2020-02-28	1.1000 USD
2019-11-29	1.1000 USD
2019-08-30	1.0000 USD
2019-05-31	1.0000 USD
2019-03-01	1.0000 USD

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