M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	216.51	219.87	216.51	216.76	213.89	7
2026-04-23	219.50	219.52	214.51	219.52	216.62	5
2026-04-22	219.00	219.25	218.38	218.42	215.53	16
2026-04-21	216.48	221.84	216.48	219.53	216.63	13
2026-04-20	216.21	222.00	215.48	220.32	217.41	12
2026-04-17	215.44	220.65	215.00	219.98	217.07	16
2026-04-16	214.06	220.58	214.06	217.40	214.52	3
2026-04-15	219.00	224.00	215.13	217.56	214.68	7
2026-04-14	218.00	221.90	218.00	221.68	218.75	15
2026-04-13	219.55	219.95	217.09	219.95	217.04	4
2026-04-10	220.78	224.03	219.98	221.02	218.10	4
2026-04-09	221.83	222.80	216.81	222.69	219.74	38
2026-04-08	221.64	221.64	216.37	219.24	216.34	9
2026-04-07	213.05	213.05	209.01	211.97	209.17	12
2026-04-02	207.29	210.32	203.71	209.68	206.91	6
2026-04-01	211.00	211.00	207.52	210.00	207.22	75
2026-03-31	203.17	207.78	202.10	206.93	204.19	224
2026-03-30	202.53	205.56	199.33	201.71	199.04	19
2026-03-27	203.32	206.32	199.43	202.14	199.47	218
2026-03-26	205.38	205.59	204.82	205.21	202.49	10
2026-03-25	206.00	206.68	203.78	204.63	201.92	4
2026-03-24	199.55	205.42	197.48	203.83	201.14	13
2026-03-23	198.15	204.40	198.15	201.73	199.06	35
2026-03-20	192.01	200.15	192.01	196.63	194.03	5
2026-03-19	192.01	197.79	192.01	195.49	192.90	16
2026-03-18	198.93	201.78	197.20	197.20	194.59	14
2026-03-17	203.12	203.12	199.42	200.36	197.71	3
2026-03-16	191.61	200.59	191.61	198.26	195.64	20
2026-03-13	201.35	202.48	197.90	197.90	195.28	103
2026-03-12	200.77	201.13	197.00	198.48	195.85	5
2026-03-11	203.00	204.08	200.48	202.40	199.72	95
2026-03-10	201.38	211.85	201.38	211.12	208.33	7
2026-03-09	208.56	208.56	203.07	205.99	203.26	27
2026-03-06	209.39	211.92	205.52	210.60	207.81	179
2026-03-05	218.03	220.21	214.60	215.56	212.71	71
2026-03-04	217.90	221.76	216.18	218.61	215.72	16
2026-03-03	217.30	218.57	213.61	218.57	215.68	63
2026-03-02	214.40	220.54	212.03	219.69	216.78	188
2026-02-27	221.09	224.32	214.36	216.11	213.25	163
2026-02-26	224.22	228.04	222.21	224.05	219.61	8
2026-02-25	215.47	222.43	215.47	222.41	218.00	17
2026-02-24	220.13	222.08	218.02	220.13	215.76	133
2026-02-23	232.98	233.52	222.00	222.00	217.60	83
2026-02-20	231.85	231.85	225.22	230.68	226.10	93
2026-02-19	228.30	232.50	227.25	227.62	223.10	84
2026-02-18	228.30	231.70	228.30	230.33	225.76	4
2026-02-17	230.91	234.26	228.05	228.91	224.37	74
2026-02-13	233.48	233.48	225.99	229.19	224.64	48
2026-02-12	232.50	238.28	228.49	231.25	226.66	380
2026-02-11	238.28	238.28	233.22	233.22	228.59	35
2026-02-10	235.54	237.48	233.94	233.94	229.30	36
2026-02-09	236.35	240.86	233.94	236.19	231.50	60
2026-02-06	236.27	238.63	234.44	238.50	233.77	31
2026-02-05	227.12	233.14	227.12	232.87	228.25	17
2026-02-04	226.80	235.35	226.80	233.61	228.98	66
2026-02-03	227.79	229.71	223.76	226.32	221.83	103
2026-02-02	224.11	225.61	218.00	225.02	220.56	319
2026-01-30	220.00	224.11	219.22	220.28	215.91	113
2026-01-29	219.80	220.24	216.87	219.86	215.50	84
2026-01-28	219.13	220.94	212.75	217.35	213.04	16

← NewerPage 3 of 18 · 1,074 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.