M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	200.47	200.47	196.40	198.15	187.35	415
2024-10-17	195.00	200.41	193.98	199.24	188.38	1,490
2024-10-16	187.62	190.34	187.62	188.96	178.66	390
2024-10-15	187.08	190.03	185.62	188.94	178.64	1,724
2024-10-14	184.32	186.18	182.74	186.11	175.96	35
2024-10-11	179.85	185.49	179.85	184.64	174.57	853
2024-10-10	178.90	179.41	178.05	178.52	168.79	131
2024-10-09	178.22	180.29	178.22	179.88	170.07	99
2024-10-08	177.76	178.77	177.04	178.77	169.02	309
2024-10-07	178.61	178.61	177.22	177.22	167.56	4
2024-10-04	177.52	177.90	176.54	177.90	168.20	25
2024-10-03	171.03	171.68	171.03	171.68	162.32	2
2024-10-02	173.93	174.92	172.44	172.44	163.04	32
2024-10-01	175.77	175.77	172.93	174.99	165.45	2
2024-09-30	175.38	177.87	175.38	177.86	168.16	9
2024-09-27	176.19	176.61	176.05	176.05	166.45	81
2024-09-26	175.04	175.42	173.93	175.37	165.81	108
2024-09-25	175.47	175.47	174.00	174.00	164.51	207
2024-09-24	178.07	178.17	174.00	174.50	164.99	209
2024-09-23	179.24	179.24	177.14	177.20	167.54	187
2024-09-20	179.23	180.62	178.23	179.10	169.34	270
2024-09-19	176.54	179.33	175.56	179.33	169.55	310
2024-09-18	174.68	175.00	173.10	173.80	164.33	201
2024-09-17	173.22	175.05	173.02	175.05	165.51	220
2024-09-16	170.00	172.25	170.00	172.05	162.67	524
2024-09-13	168.09	169.16	167.38	167.83	158.68	50
2024-09-12	167.23	167.23	164.61	164.92	155.93	669
2024-09-11	165.73	165.73	161.50	164.21	155.26	1,515
2024-09-10	167.37	168.38	163.74	163.74	154.81	175
2024-09-09	167.21	169.53	167.21	168.97	159.76	71
2024-09-06	169.71	169.88	165.62	166.38	157.31	309
2024-09-05	170.21	171.85	168.84	169.12	159.90	312
2024-09-04	170.12	171.39	168.26	168.26	159.09	289
2024-09-03	173.01	173.01	170.48	172.30	162.91	538
2024-08-30	170.08	171.64	170.08	171.26	160.64	148
2024-08-29	169.96	171.23	169.27	171.23	160.62	188
2024-08-28	167.89	170.16	167.87	170.16	159.62	351
2024-08-27	166.64	167.03	166.16	166.28	155.98	283
2024-08-23	165.47	170.32	165.47	168.04	157.62	517
2024-08-22	164.26	164.28	164.26	164.28	154.10	32
2024-08-21	162.27	162.50	161.46	161.69	151.67	355
2024-08-20	163.03	163.51	162.86	162.86	152.77	17
2024-08-19	163.60	164.63	163.60	164.58	154.38	305
2024-08-16	162.51	163.24	161.02	162.67	152.59	1,153
2024-08-15	158.75	162.45	158.43	162.09	152.05	404
2024-08-14	159.89	160.29	159.75	160.29	150.36	87
2024-08-13	159.69	160.02	159.01	159.51	149.63	152
2024-08-12	161.68	161.88	159.24	159.24	149.37	235
2024-08-09	162.78	162.97	161.82	161.95	151.91	75
2024-08-08	162.03	162.32	161.40	161.79	151.77	262
2024-08-07	164.47	164.47	162.35	162.35	152.29	177
2024-08-06	161.23	162.11	160.51	160.51	150.57	157
2024-08-05	157.06	160.78	155.09	160.78	150.82	638
2024-08-02	161.24	164.17	159.31	160.74	150.78	316
2024-08-01	172.75	172.75	166.12	166.25	155.94	167
2024-07-31	172.86	173.63	172.73	173.15	162.42	337
2024-07-30	174.27	174.62	173.53	174.43	163.62	446
2024-07-29	175.05	175.05	172.63	172.77	162.06	881
2024-07-26	174.08	174.82	173.87	174.22	163.42	359
2024-07-25	172.52	176.01	172.50	174.95	164.11	541

← NewerPage 9 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.