M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	214.25	215.96	214.25	215.96	211.68	26
2026-01-26	213.00	216.20	213.00	214.88	210.62	129
2026-01-23	218.05	218.05	214.88	214.96	210.70	122
2026-01-22	220.81	222.00	219.49	222.00	217.60	123
2026-01-21	214.99	219.37	214.99	219.37	215.02	173
2026-01-20	209.29	213.01	209.29	212.71	208.49	46
2026-01-16	205.20	214.56	205.20	211.27	207.08	96
2026-01-15	211.05	213.10	211.05	213.10	208.88	63
2026-01-14	209.98	209.98	207.85	207.85	203.73	3
2026-01-13	212.41	213.22	210.53	210.53	206.35	217
2026-01-12	209.54	211.49	209.07	209.88	205.72	42
2026-01-09	215.74	215.74	212.43	213.93	209.69	737
2026-01-08	211.22	213.12	209.35	213.12	208.89	1,862
2026-01-07	208.44	209.11	208.44	209.11	204.96	45
2026-01-06	208.76	211.44	207.80	211.44	207.25	62
2026-01-05	203.78	210.03	203.78	209.75	205.59	1,377
2026-01-02	200.05	201.50	200.05	201.50	197.50	24
2025-12-31	204.66	204.66	202.63	202.63	198.61	89
2025-12-30	204.68	204.68	203.47	203.47	199.43	12
2025-12-29	206.42	206.42	204.86	204.86	200.80	3
2025-12-24	205.38	207.95	205.38	207.89	203.76	22
2025-12-23	207.37	208.31	206.97	206.97	202.86	293
2025-12-22	204.80	206.71	203.98	206.70	202.60	4
2025-12-19	204.51	204.51	204.45	204.45	200.39	35
2025-12-18	206.62	207.56	203.54	203.80	199.76	54
2025-12-17	204.83	206.71	204.83	206.56	202.46	6
2025-12-16	204.56	204.56	204.56	204.56	200.50	20
2025-12-15	197.52	206.00	197.52	204.82	200.76	1,191
2025-12-12	204.95	205.64	203.09	203.09	199.06	34
2025-12-11	205.66	206.82	204.44	206.10	202.01	29
2025-12-10	197.77	198.01	197.12	198.01	194.08	4
2025-12-09	197.93	197.93	197.93	197.93	194.00	14
2025-12-08	195.18	195.18	195.18	195.18	191.31	1
2025-12-04	196.38	196.86	195.72	196.86	192.96	121
2025-12-03	190.97	195.11	190.96	195.11	191.24	57
2025-12-02	191.27	191.27	190.65	190.65	186.87	67
2025-12-01	188.72	188.72	188.46	188.46	184.72	65
2025-11-28	190.02	191.09	190.02	191.09	187.30	6
2025-11-26	191.67	191.67	190.71	190.71	185.46	111
2025-11-25	191.64	191.64	191.64	191.64	186.36	5
2025-11-24	186.98	188.21	186.97	188.20	183.02	41
2025-11-21	184.15	187.39	184.01	187.39	182.23	7
2025-11-20	184.57	185.70	183.41	183.41	178.36	26
2025-11-19	184.00	184.00	182.45	182.62	177.59	9
2025-11-18	181.96	182.54	178.35	182.54	177.51	116
2025-11-17	186.46	186.46	182.89	182.89	177.85	16
2025-11-14	184.15	185.33	184.15	184.83	179.74	4
2025-11-13	187.28	188.09	187.28	188.09	182.91	2
2025-11-12	186.80	190.98	186.80	188.84	183.64	16
2025-11-11	187.58	187.58	186.77	187.56	182.40	38
2025-11-10	186.90	186.90	185.70	185.92	180.80	37
2025-11-07	183.38	183.38	183.38	183.38	178.33	26
2025-11-06	183.55	183.55	183.40	183.40	178.35	1
2025-11-05	180.44	184.58	180.22	183.86	178.79	267
2025-11-04	181.08	181.58	181.07	181.58	176.58	4
2025-11-03	182.25	182.98	181.40	181.40	176.40	106
2025-10-31	180.10	183.03	180.10	183.03	177.99	5
2025-10-30	182.59	186.31	182.59	186.30	181.17	27
2025-10-29	179.23	182.97	179.23	182.80	177.76	9
2025-10-28	181.20	181.77	181.20	181.20	176.21	22

← NewerPage 4 of 5 · 245 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.