M&T Bank Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 215.24 | 216.33 | 212.60 | 213.33 | 213.33 | 246 |
| 2026-10-16 | 219.40 | 224.00 | 209.00 | 213.97 | 213.97 | 89 |
| 2026-10-15 | 217.63 | 219.84 | 215.98 | 219.12 | 219.12 | 50 |
| 2026-10-14 | 220.48 | 220.48 | 211.11 | 214.44 | 214.44 | 132 |
| 2026-10-13 | 221.15 | 221.99 | 216.75 | 218.26 | 218.26 | 114 |
| 2026-10-12 | 215.15 | 220.49 | 215.15 | 220.48 | 220.48 | 110 |
| 2026-10-09 | 222.43 | 222.43 | 215.61 | 216.67 | 216.67 | 449 |
| 2026-10-08 | 216.87 | 216.87 | 213.37 | 216.66 | 216.66 | 716 |
| 2026-10-07 | 220.19 | 220.19 | 214.83 | 216.31 | 216.31 | 4 |
| 2026-10-06 | 217.85 | 220.15 | 217.67 | 219.39 | 219.39 | 92 |
| 2026-10-05 | 214.90 | 221.27 | 214.90 | 220.07 | 220.07 | 655 |
| 2026-10-02 | 217.85 | 219.49 | 212.48 | 218.15 | 218.15 | 44 |
| 2026-10-01 | 222.80 | 222.80 | 212.13 | 214.85 | 214.85 | 72 |
| 2026-09-30 | 217.07 | 218.96 | 217.07 | 217.57 | 217.57 | 12 |
| 2026-09-29 | 222.50 | 223.34 | 216.12 | 216.66 | 216.66 | 193 |
| 2026-09-28 | 221.31 | 223.93 | 218.68 | 222.16 | 222.16 | 71 |
| 2026-09-25 | 218.95 | 221.35 | 218.29 | 221.35 | 221.35 | 6 |
| 2026-09-24 | 220.83 | 220.83 | 218.29 | 218.29 | 218.29 | 31 |
| 2026-09-23 | 221.68 | 224.72 | 220.46 | 221.07 | 221.07 | 114 |
| 2026-09-22 | 230.99 | 230.99 | 222.85 | 224.31 | 224.31 | 84 |
| 2026-09-21 | 229.93 | 229.93 | 224.49 | 226.63 | 226.63 | 111 |
| 2026-09-18 | 227.71 | 228.00 | 224.58 | 226.58 | 226.58 | 145 |
| 2026-09-17 | 228.42 | 230.25 | 225.31 | 227.47 | 227.47 | 95 |
| 2026-09-16 | 235.94 | 235.94 | 229.69 | 231.05 | 231.05 | 50 |
| 2026-09-15 | 238.54 | 240.00 | 235.94 | 235.94 | 235.94 | 432 |
| 2026-09-14 | 238.83 | 241.69 | 236.83 | 237.69 | 237.69 | 4 |
| 2026-09-11 | 243.54 | 243.54 | 237.80 | 239.10 | 239.10 | 38,003 |
| 2026-09-10 | 239.19 | 239.19 | 236.70 | 237.97 | 237.97 | 17 |
| 2026-09-09 | 242.49 | 242.49 | 235.86 | 237.97 | 237.97 | 109 |
| 2026-09-08 | 240.68 | 245.91 | 240.68 | 241.13 | 241.13 | 1,622 |
| 2026-09-04 | 240.24 | 241.05 | 238.71 | 241.05 | 241.05 | 3 |
| 2026-09-03 | 238.98 | 239.32 | 233.14 | 239.32 | 239.32 | 8 |
| 2026-09-02 | 235.37 | 236.54 | 231.95 | 236.54 | 236.54 | 21 |
| 2026-09-01 | 233.52 | 235.13 | 230.59 | 231.66 | 231.66 | 31 |
| 2026-08-28 | 240.45 | 243.40 | 237.64 | 238.33 | 238.33 | 4 |
| 2026-08-27 | 241.07 | 241.07 | 237.83 | 239.33 | 237.83 | 315 |
| 2026-08-26 | 243.40 | 243.40 | 240.88 | 241.92 | 240.40 | 4 |
| 2026-08-25 | 244.34 | 244.99 | 238.19 | 240.12 | 238.62 | 5 |
| 2026-08-24 | 242.95 | 244.45 | 238.71 | 241.10 | 239.59 | 150 |
| 2026-08-21 | 243.81 | 243.81 | 238.53 | 238.84 | 237.34 | 4 |
| 2026-08-20 | 243.38 | 246.64 | 241.46 | 242.48 | 240.96 | 132 |
| 2026-08-19 | 258.06 | 258.06 | 245.90 | 245.92 | 244.38 | 2,724 |
| 2026-08-18 | 258.06 | 258.06 | 251.10 | 251.42 | 249.84 | 10 |
| 2026-08-17 | 258.06 | 258.06 | 252.50 | 254.59 | 252.99 | 25 |
| 2026-08-14 | 260.00 | 260.00 | 242.73 | 254.19 | 252.60 | 77 |
| 2026-08-13 | 254.57 | 255.96 | 247.36 | 254.26 | 252.67 | 35 |
| 2026-08-12 | 247.68 | 254.99 | 247.68 | 253.31 | 251.72 | 3 |
| 2026-08-11 | 253.50 | 253.82 | 252.50 | 253.50 | 251.91 | 14 |
| 2026-08-10 | 252.41 | 252.41 | 246.26 | 250.18 | 248.61 | 107 |
| 2026-08-07 | 253.59 | 253.59 | 246.13 | 250.77 | 249.20 | 985 |
| 2026-08-06 | 254.42 | 254.42 | 249.92 | 249.92 | 248.35 | 49 |
| 2026-08-05 | 259.80 | 259.80 | 250.81 | 252.27 | 250.69 | 32 |
| 2026-08-04 | 249.00 | 254.46 | 249.00 | 254.10 | 252.51 | 114 |
| 2026-08-03 | 246.25 | 250.00 | 246.25 | 248.06 | 246.51 | 14 |
| 2026-07-31 | 246.96 | 250.41 | 245.68 | 247.13 | 245.58 | 25 |
| 2026-07-30 | 254.99 | 254.99 | 246.81 | 249.07 | 247.51 | 28 |
| 2026-07-29 | 251.40 | 253.04 | 246.29 | 251.76 | 250.18 | 27 |
| 2026-07-28 | 245.80 | 252.41 | 245.80 | 251.72 | 250.14 | 66 |
| 2026-07-27 | 247.86 | 258.42 | 247.18 | 247.18 | 245.63 | 170 |
| 2026-07-24 | 244.00 | 250.96 | 244.00 | 248.81 | 247.25 | 16 |
Page 1 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.