M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	195.63	197.15	194.47	196.10	186.55	406
2025-01-16	189.00	197.49	189.00	195.48	185.96	554
2025-01-15	199.34	200.85	197.19	198.78	189.10	593
2025-01-14	191.83	194.05	191.57	194.05	184.60	3
2025-01-13	184.17	189.52	184.17	188.77	179.58	15
2025-01-10	188.34	189.29	186.44	187.46	178.34	296
2025-01-08	191.37	191.60	189.51	191.13	181.83	235
2025-01-07	191.58	191.58	191.23	191.23	181.92	66
2025-01-06	193.01	194.52	191.56	194.34	184.88	143
2025-01-03	189.73	190.47	187.47	190.22	180.96	159
2025-01-02	188.85	190.75	188.05	188.05	178.90	477
2024-12-31	189.72	190.25	187.51	187.51	178.38	60
2024-12-30	187.44	189.00	186.44	189.00	179.80	196
2024-12-27	190.56	191.70	188.00	189.56	180.33	139
2024-12-24	189.79	190.77	188.32	190.77	181.48	216
2024-12-23	187.80	190.28	187.44	189.42	180.20	168
2024-12-20	184.00	189.45	184.00	189.24	180.03	508
2024-12-19	190.39	190.79	185.57	185.91	176.86	6,728
2024-12-18	197.74	197.74	194.47	194.47	185.00	217
2024-12-17	198.21	198.52	195.36	195.46	185.95	286
2024-12-16	199.12	199.74	197.09	199.34	189.64	171
2024-12-13	200.43	201.06	197.39	198.34	188.69	379
2024-12-12	201.49	203.30	200.18	200.31	190.56	629
2024-12-11	204.17	207.25	201.81	203.63	193.72	1,725
2024-12-10	207.65	210.55	206.59	208.03	197.90	300
2024-12-09	209.95	211.50	207.03	207.03	196.95	242
2024-12-06	214.25	214.25	210.64	211.13	200.85	66,162
2024-12-05	213.49	215.20	212.00	213.25	202.87	388
2024-12-04	212.12	214.71	210.20	210.73	200.47	470
2024-12-03	216.62	216.62	213.81	215.05	204.58	551
2024-12-02	217.63	220.70	215.33	216.66	206.11	5,760
2024-11-29	222.78	222.78	219.02	219.99	208.00	936
2024-11-27	222.55	225.18	220.86	221.16	209.10	184
2024-11-26	221.15	221.59	219.47	220.35	208.34	791
2024-11-25	221.50	225.98	221.50	223.04	210.88	630
2024-11-22	219.25	221.14	215.12	220.44	208.42	5,517
2024-11-21	215.00	218.70	213.73	217.87	205.99	1,032
2024-11-20	213.73	214.51	211.30	212.25	200.68	171
2024-11-19	213.03	214.68	212.16	213.93	202.26	1,288
2024-11-18	213.83	215.63	213.83	214.63	202.93	538
2024-11-15	215.62	216.50	212.85	213.41	201.78	2,089
2024-11-14	212.10	213.87	211.53	212.67	201.08	209
2024-11-13	214.67	216.20	213.38	213.38	201.75	281
2024-11-12	213.67	215.74	212.79	213.80	202.14	465
2024-11-11	215.24	216.07	213.25	215.00	203.28	514
2024-11-08	207.55	210.65	207.44	209.37	197.96	634
2024-11-07	210.04	212.49	209.16	209.95	198.50	737
2024-11-06	209.73	212.35	206.36	212.35	200.77	2,804
2024-11-05	190.91	193.64	190.91	192.75	182.24	198
2024-11-04	190.28	192.46	189.21	191.50	181.06	1,101
2024-11-01	195.58	196.26	192.75	193.02	182.50	132
2024-10-31	197.48	197.49	194.54	195.61	184.95	263
2024-10-30	195.10	199.08	195.10	198.08	187.28	218
2024-10-29	197.27	197.72	196.38	196.39	185.68	251
2024-10-28	194.36	196.67	194.28	196.67	185.95	533
2024-10-25	196.00	196.00	192.52	192.52	182.02	285
2024-10-24	194.89	195.58	193.62	194.94	184.31	197
2024-10-23	194.56	194.66	192.41	192.41	181.93	578
2024-10-22	193.00	194.59	193.00	193.80	183.24	140
2024-10-21	196.04	197.50	194.10	194.14	183.56	396

← NewerPage 8 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.