M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	193.00	193.00	190.17	192.46	185.77	431
2025-07-24	195.28	195.37	194.77	195.37	188.58	8
2025-07-23	194.93	194.93	194.80	194.80	188.03	4
2025-07-21	196.88	197.86	196.23	197.03	190.18	140
2025-07-18	196.54	197.07	196.00	196.00	189.19	16
2025-07-17	194.87	194.88	190.91	190.91	184.28	19
2025-07-16	196.11	196.11	193.17	193.17	186.46	161
2025-07-15	203.69	203.69	198.84	199.45	192.52	77
2025-07-14	200.00	202.67	200.00	202.51	195.48	537
2025-07-11	203.85	203.85	201.35	202.44	195.41	373
2025-07-10	202.39	203.55	202.39	203.55	196.48	499
2025-07-09	199.48	199.48	199.48	199.48	192.55	2
2025-07-08	201.31	202.33	201.13	201.46	194.46	199
2025-07-07	197.01	203.01	197.01	201.26	194.27	795
2025-07-03	203.10	203.26	201.85	202.41	195.38	57
2025-07-02	197.83	198.99	197.12	198.67	191.77	195
2025-07-01	195.04	198.67	193.28	198.67	191.76	18
2025-06-30	194.39	195.70	194.39	194.80	188.03	8
2025-06-27	193.01	194.34	193.01	194.34	187.59	14
2025-06-26	192.00	192.62	191.72	192.62	185.93	2
2025-06-25	188.79	190.06	188.79	190.06	183.46	1
2025-06-24	190.63	192.76	190.63	192.37	185.69	101
2025-06-23	186.06	186.61	184.87	186.61	180.13	114
2025-06-20	185.66	185.66	182.66	184.04	177.65	12
2025-06-18	179.05	181.65	178.35	181.42	175.12	21
2025-06-17	179.82	180.13	179.77	179.77	173.52	1
2025-06-16	178.82	180.79	178.82	180.79	174.51	18
2025-06-13	181.54	181.54	179.50	180.63	174.35	4
2025-06-12	181.86	183.61	181.86	183.61	177.23	61
2025-06-11	185.70	187.20	185.36	185.36	178.92	36
2025-06-10	184.69	186.35	184.69	185.77	179.32	5
2025-06-09	185.04	185.28	184.70	185.03	178.60	11
2025-06-06	183.43	183.43	183.43	183.43	177.06	2
2025-06-05	180.50	180.66	177.98	180.66	174.38	2
2025-06-04	183.06	183.26	182.71	182.71	176.36	2
2025-06-03	178.87	182.43	178.87	182.31	175.98	6
2025-06-02	179.15	180.93	178.14	179.28	173.05	16
2025-05-30	183.22	183.22	181.21	182.22	175.89	19
2025-05-29	183.28	183.28	182.22	182.22	174.59	5
2025-05-28	183.44	184.08	182.82	182.89	175.23	13
2025-05-27	181.07	182.20	180.33	182.20	174.57	1
2025-05-23	178.61	181.15	178.61	178.93	171.43	6
2025-05-22	179.90	180.89	179.61	180.89	173.31	5
2025-05-21	184.19	184.25	183.43	183.43	175.74	106
2025-05-20	186.13	187.51	186.04	186.58	178.76	5
2025-05-19	185.92	188.03	185.02	188.03	180.15	51
2025-05-16	186.99	188.19	186.99	188.19	180.31	3
2025-05-15	186.59	186.59	185.45	185.94	178.15	57
2025-05-13	185.52	186.67	185.19	186.67	178.84	19
2025-05-12	186.31	187.07	185.00	185.00	177.25	10
2025-05-09	177.41	177.41	177.41	177.41	169.98	1
2025-05-08	176.92	177.67	176.47	177.67	170.23	3
2025-05-07	174.50	174.73	174.50	174.57	167.26	10
2025-05-02	173.51	175.56	173.24	175.10	167.76	20
2025-05-01	170.05	170.16	170.05	170.16	163.03	1
2025-04-30	167.09	171.06	164.60	168.91	161.83	10
2025-04-28	167.58	169.04	167.35	168.05	161.01	1
2025-04-25	169.20	169.20	168.01	168.53	161.47	17
2025-04-24	166.01	168.00	166.01	167.76	160.73	2
2025-04-23	167.50	170.64	166.78	168.24	161.19	55

← NewerPage 6 of 18 · 1,072 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.