M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 221.49 | 223.46 | 212.46 | 215.28 | 215.28 | 2,042,996 |
| 2026-10-15 | 217.65 | 219.85 | 215.56 | 218.65 | 218.65 | 1,265,535 |
| 2026-10-14 | 215.33 | 216.33 | 213.23 | 216.05 | 216.05 | 795,527 |
| 2026-10-13 | 221.39 | 222.04 | 216.44 | 217.93 | 217.93 | 743,360 |
| 2026-10-12 | 217.86 | 221.15 | 217.86 | 219.89 | 219.89 | 1,090,317 |
| 2026-10-09 | 216.78 | 218.01 | 215.98 | 217.49 | 217.49 | 721,067 |
| 2026-10-08 | 214.73 | 217.73 | 213.25 | 217.56 | 217.56 | 1,438,221 |
| 2026-10-07 | 216.62 | 217.47 | 215.32 | 216.63 | 216.63 | 934,722 |
| 2026-10-06 | 219.21 | 220.61 | 218.09 | 218.74 | 218.74 | 832,163 |
| 2026-10-05 | 220.42 | 221.24 | 218.14 | 218.26 | 218.26 | 1,206,156 |
| 2026-10-02 | 217.87 | 220.09 | 217.55 | 219.14 | 219.14 | 920,419 |
| 2026-10-01 | 215.50 | 217.36 | 211.71 | 217.35 | 217.35 | 1,086,557 |
| 2026-09-30 | 218.01 | 219.16 | 216.87 | 217.60 | 217.60 | 1,383,907 |
| 2026-09-29 | 220.44 | 221.14 | 215.72 | 217.50 | 217.50 | 807,347 |
| 2026-09-28 | 221.04 | 222.00 | 220.02 | 220.44 | 220.44 | 809,637 |
| 2026-09-25 | 218.65 | 221.78 | 218.61 | 221.19 | 221.19 | 660,671 |
| 2026-09-24 | 219.66 | 220.74 | 217.21 | 218.66 | 218.66 | 926,186 |
| 2026-09-23 | 221.61 | 223.38 | 219.42 | 219.58 | 219.58 | 727,064 |
| 2026-09-22 | 228.04 | 228.04 | 222.43 | 223.42 | 223.42 | 963,531 |
| 2026-09-21 | 228.77 | 228.77 | 226.03 | 226.96 | 226.96 | 799,022 |
| 2026-09-18 | 226.01 | 227.86 | 225.00 | 227.31 | 227.31 | 2,187,719 |
| 2026-09-17 | 227.42 | 229.08 | 224.79 | 226.36 | 226.36 | 1,168,765 |
| 2026-09-16 | 233.92 | 235.44 | 222.89 | 226.01 | 226.01 | 1,858,706 |
| 2026-09-15 | 238.54 | 239.94 | 234.41 | 235.37 | 235.37 | 1,328,040 |
| 2026-09-14 | 239.35 | 241.58 | 236.83 | 237.82 | 237.82 | 1,094,651 |
| 2026-09-11 | 241.00 | 241.44 | 237.25 | 239.83 | 239.83 | 802,146 |
| 2026-09-10 | 238.00 | 239.31 | 236.14 | 239.02 | 239.02 | 1,697,400 |
| 2026-09-09 | 236.55 | 238.62 | 235.39 | 238.00 | 238.00 | 781,256 |
| 2026-09-08 | 242.49 | 242.84 | 238.32 | 238.44 | 238.44 | 1,086,331 |
| 2026-09-04 | 238.48 | 241.23 | 238.48 | 239.84 | 239.84 | 677,119 |
| 2026-09-03 | 236.32 | 240.11 | 235.12 | 240.06 | 240.06 | 692,469 |
| 2026-09-02 | 233.52 | 238.46 | 233.12 | 235.48 | 235.48 | 1,159,738 |
| 2026-09-01 | 232.44 | 235.05 | 231.27 | 232.02 | 232.02 | 832,761 |
| 2026-08-31 | 236.90 | 237.24 | 232.93 | 233.94 | 232.44 | 1,746,769 |
| 2026-08-28 | 240.27 | 241.16 | 237.29 | 237.29 | 235.77 | 868,277 |
| 2026-08-27 | 239.23 | 240.32 | 237.28 | 238.68 | 237.15 | 794,541 |
| 2026-08-26 | 240.86 | 242.33 | 239.79 | 241.54 | 239.99 | 576,613 |
| 2026-08-25 | 242.11 | 242.22 | 238.43 | 240.41 | 238.87 | 862,890 |
| 2026-08-24 | 241.22 | 244.77 | 240.81 | 241.79 | 240.24 | 568,575 |
| 2026-08-21 | 240.22 | 241.53 | 238.18 | 240.34 | 238.80 | 964,585 |
| 2026-08-20 | 243.80 | 244.25 | 238.13 | 238.25 | 236.72 | 1,801,747 |
| 2026-08-19 | 251.83 | 251.83 | 244.31 | 244.55 | 242.98 | 1,184,771 |
| 2026-08-18 | 254.82 | 254.85 | 251.05 | 251.50 | 249.89 | 772,369 |
| 2026-08-17 | 253.21 | 255.95 | 252.63 | 252.86 | 251.24 | 917,456 |
| 2026-08-14 | 253.15 | 255.63 | 252.50 | 254.09 | 252.46 | 580,480 |
| 2026-08-13 | 255.00 | 255.68 | 252.47 | 253.25 | 251.63 | 677,234 |
| 2026-08-12 | 252.29 | 254.21 | 251.41 | 253.55 | 251.92 | 801,760 |
| 2026-08-11 | 250.94 | 253.90 | 250.94 | 252.16 | 250.54 | 728,859 |
| 2026-08-10 | 249.40 | 251.50 | 248.82 | 251.13 | 249.52 | 669,954 |
| 2026-08-07 | 248.65 | 251.50 | 246.91 | 250.45 | 248.84 | 732,378 |
| 2026-08-06 | 254.00 | 254.00 | 249.37 | 250.14 | 248.54 | 745,248 |
| 2026-08-05 | 254.26 | 254.42 | 251.25 | 251.94 | 250.32 | 1,046,169 |
| 2026-08-04 | 249.20 | 254.69 | 248.60 | 253.06 | 251.44 | 1,014,015 |
| 2026-08-03 | 246.68 | 249.72 | 246.31 | 249.48 | 247.88 | 1,191,539 |
| 2026-07-31 | 247.46 | 248.73 | 245.63 | 246.29 | 244.71 | 1,152,985 |
| 2026-07-30 | 250.82 | 251.10 | 246.74 | 247.00 | 245.42 | 1,116,239 |
| 2026-07-29 | 251.44 | 252.88 | 249.36 | 250.33 | 248.72 | 1,167,649 |
| 2026-07-28 | 250.14 | 253.58 | 249.11 | 252.61 | 250.99 | 1,333,299 |
| 2026-07-27 | 250.28 | 252.15 | 247.05 | 248.28 | 246.69 | 1,089,682 |
| 2026-07-24 | 246.74 | 249.71 | 245.85 | 249.60 | 248.00 | 1,259,287 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-10-06 | 10:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.5000 USD |
| 2026-06-01 | 1.5000 USD |
| 2026-03-02 | 1.5000 USD |
| 2025-12-01 | 1.5000 USD |
| 2025-09-02 | 1.5000 USD |
| 2025-06-02 | 1.3500 USD |
| 2025-03-03 | 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.