M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	159.52	161.97	157.48	161.40	154.64	7
2025-04-17	161.31	161.98	161.19	161.98	155.19	53
2025-04-16	159.70	159.70	158.52	159.55	152.87	8
2025-04-15	160.00	164.48	160.00	160.00	153.29	215
2025-04-14	160.50	160.65	155.00	158.11	151.49	174
2025-04-11	156.99	156.99	155.39	156.53	149.97	6
2025-04-10	162.50	162.50	155.52	155.98	149.44	47
2025-04-09	152.94	165.46	152.94	165.46	158.53	1
2025-04-08	163.78	164.19	160.55	160.55	153.83	30
2025-04-07	151.00	157.08	149.23	155.66	149.14	674
2025-04-04	156.48	157.02	153.35	155.52	149.00	399
2025-04-03	169.35	170.17	166.52	166.52	159.54	4
2025-04-01	177.45	177.45	174.50	176.35	168.96	6
2025-03-31	174.22	176.65	174.22	176.44	169.05	32
2025-03-28	177.86	178.58	175.21	175.21	167.87	4
2025-03-26	185.18	185.18	182.94	182.94	175.28	57
2025-03-25	182.57	183.24	182.50	183.24	175.56	9
2025-03-24	180.50	182.16	180.01	182.16	174.53	41
2025-03-21	176.61	177.86	175.02	177.86	170.41	6
2025-03-20	176.05	177.83	176.05	177.58	170.14	11
2025-03-19	174.93	175.95	174.93	175.28	167.93	13
2025-03-18	175.00	176.49	174.26	174.26	166.96	12
2025-03-17	175.12	175.12	173.50	174.41	167.10	8
2025-03-14	173.05	174.33	173.05	174.33	167.03	2
2025-03-13	173.64	173.87	171.54	171.54	164.35	8
2025-03-11	173.48	174.64	169.96	172.19	164.98	20
2025-03-10	175.64	177.23	172.38	172.38	165.16	214
2025-03-07	177.14	177.14	174.68	174.68	167.36	88
2025-03-06	176.51	177.64	174.62	176.09	168.71	6
2025-03-05	182.06	182.06	178.33	178.33	170.86	9
2025-03-04	183.62	183.71	179.82	182.01	174.38	258
2025-03-03	191.68	191.73	190.82	190.82	182.83	160
2025-02-28	190.73	191.64	189.06	189.06	181.14	4
2025-02-27	190.66	190.93	190.32	190.84	181.55	9
2025-02-26	191.76	192.39	190.36	190.36	181.09	71
2025-02-25	193.06	193.06	191.30	192.33	182.97	8
2025-02-24	195.35	195.35	191.94	194.13	184.68	59
2025-02-21	197.45	197.45	192.97	192.97	183.58	281
2025-02-20	199.78	199.78	196.62	196.62	187.05	417
2025-02-19	199.51	199.51	198.18	198.71	189.04	40
2025-02-18	198.93	201.29	198.07	199.99	190.26	267
2025-02-14	198.48	199.98	197.54	199.01	189.32	18
2025-02-13	197.54	199.81	196.39	197.09	187.50	116
2025-02-12	197.39	197.97	196.61	197.33	187.73	7
2025-02-11	196.11	199.49	195.85	198.71	189.04	123
2025-02-10	198.85	200.27	197.00	198.48	188.82	31
2025-02-07	200.97	202.68	198.97	198.97	189.28	74
2025-02-06	199.76	201.05	198.77	201.05	191.26	151
2025-02-05	198.07	199.46	197.08	197.79	188.16	263
2025-02-04	194.40	198.83	194.40	198.79	189.11	251
2025-02-03	195.98	197.37	194.29	196.66	187.09	159
2025-01-31	201.31	202.88	201.05	201.51	191.70	109
2025-01-30	202.17	203.95	201.37	203.11	193.22	194
2025-01-29	200.14	202.76	199.07	200.59	190.83	481
2025-01-28	201.83	202.06	198.34	198.88	189.20	388
2025-01-27	198.62	201.85	194.94	199.70	189.98	716
2025-01-24	197.09	200.16	195.22	198.80	189.12	438
2025-01-23	200.53	200.53	196.26	197.62	188.00	413
2025-01-22	197.00	198.04	194.49	195.48	185.97	575
2025-01-21	197.15	199.36	196.48	198.28	188.63	479

← NewerPage 7 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.