M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	183.05	183.05	182.26	182.26	177.24	2
2025-10-24	182.61	185.76	182.61	185.76	180.64	13
2025-10-23	182.07	182.22	181.91	182.22	177.20	34
2025-10-22	181.30	182.44	181.30	181.49	176.49	44
2025-10-21	182.32	182.32	181.43	181.43	176.43	6
2025-10-20	182.25	183.76	182.25	183.47	178.41	83
2025-10-17	176.23	177.00	176.23	177.00	172.12	9
2025-10-16	180.63	184.30	176.23	176.23	171.38	133
2025-10-15	187.27	187.82	184.86	184.86	179.77	20
2025-10-14	182.93	187.24	182.93	187.24	182.08	160
2025-10-13	180.33	182.77	180.33	182.31	177.29	2
2025-10-10	187.69	189.21	185.13	185.13	180.03	1
2025-10-09	189.30	189.30	188.39	188.39	183.21	1
2025-10-08	189.31	190.37	189.31	189.95	184.72	48
2025-10-07	190.51	190.51	189.35	189.35	184.13	36
2025-10-06	190.00	199.70	190.00	192.51	187.21	36
2025-10-03	195.29	196.04	194.19	195.37	189.99	630
2025-10-02	196.01	196.01	194.55	194.55	189.19	3
2025-10-01	195.69	196.81	195.42	196.09	190.69	2,204
2025-09-30	196.94	196.94	195.46	195.46	190.07	68
2025-09-29	199.75	199.75	197.10	197.10	191.67	49
2025-09-26	200.30	200.67	200.30	200.48	194.96	44
2025-09-24	201.79	201.79	201.24	201.24	195.70	125
2025-09-22	201.00	201.26	199.54	199.54	194.04	28
2025-09-19	199.75	199.98	199.75	199.98	194.47	49
2025-09-18	198.54	200.69	198.54	199.80	194.30	25
2025-09-17	196.22	196.22	196.22	196.22	190.81	3
2025-09-16	198.42	198.42	193.26	193.26	187.94	19
2025-09-12	198.27	199.05	198.27	199.05	193.57	25
2025-09-10	198.24	200.06	198.24	198.99	193.51	4
2025-09-09	199.18	200.88	199.18	200.88	195.34	2,806
2025-09-08	199.94	199.94	199.94	199.94	194.43	267
2025-09-05	203.71	203.71	199.20	200.09	194.57	77
2025-09-04	200.47	201.66	200.32	201.66	196.11	179
2025-09-03	199.60	199.60	199.60	199.60	194.10	2
2025-09-02	197.29	198.16	196.26	196.26	190.85	14
2025-08-29	201.69	202.61	201.10	202.61	195.57	55
2025-08-28	202.48	202.48	200.89	200.89	193.91	3
2025-08-27	202.24	203.05	200.54	203.05	195.99	6
2025-08-26	195.52	197.00	195.52	197.00	190.16	9
2025-08-22	193.79	199.51	193.79	199.51	192.58	42
2025-08-21	191.95	192.19	191.44	192.19	185.51	22
2025-08-20	191.63	191.63	191.62	191.62	184.96	4
2025-08-19	190.65	191.92	190.65	191.92	185.25	209
2025-08-18	192.04	192.04	189.44	189.78	183.18	74
2025-08-15	195.00	195.00	193.81	193.81	187.08	2
2025-08-14	192.37	192.37	191.00	191.88	185.21	2
2025-08-13	192.50	192.50	191.75	192.38	185.69	20
2025-08-12	188.81	189.39	188.81	189.39	182.81	6
2025-08-11	187.80	188.18	187.12	187.30	180.79	51
2025-08-08	186.41	186.41	186.41	186.41	179.94	6
2025-08-07	184.18	185.10	183.55	185.10	178.67	3
2025-08-06	188.37	188.37	187.36	187.36	180.85	5
2025-08-05	188.71	188.71	188.71	188.71	182.15	4
2025-08-04	187.12	187.85	187.12	187.85	181.32	504
2025-08-01	186.25	186.25	183.76	184.47	178.06	69
2025-07-31	190.70	190.70	189.58	189.58	182.99	17
2025-07-30	195.09	195.09	193.96	194.25	187.50	11
2025-07-29	195.42	196.20	194.58	194.58	187.82	27
2025-07-28	195.03	195.03	193.06	194.25	187.50	25

← NewerPage 5 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.