M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 165.84 | 170.88 | 165.47 | 168.68 | 158.19 | 890,995 |
| 2024-08-22 | 163.42 | 165.31 | 163.07 | 164.63 | 154.39 | 664,362 |
| 2024-08-21 | 162.88 | 163.01 | 161.15 | 162.91 | 152.77 | 673,487 |
| 2024-08-20 | 163.49 | 163.67 | 162.01 | 162.26 | 152.17 | 677,310 |
| 2024-08-19 | 163.09 | 164.82 | 163.05 | 164.40 | 154.17 | 643,586 |
| 2024-08-16 | 161.02 | 163.58 | 161.02 | 163.09 | 152.94 | 862,080 |
| 2024-08-15 | 160.86 | 163.13 | 160.75 | 161.55 | 151.50 | 1,131,365 |
| 2024-08-14 | 160.75 | 160.81 | 159.21 | 160.16 | 150.20 | 926,152 |
| 2024-08-13 | 161.00 | 161.00 | 158.19 | 160.33 | 150.36 | 764,077 |
| 2024-08-12 | 163.23 | 164.88 | 159.23 | 160.01 | 150.06 | 526,881 |
| 2024-08-09 | 161.78 | 163.10 | 161.33 | 162.23 | 152.14 | 460,201 |
| 2024-08-08 | 160.96 | 162.94 | 160.50 | 162.17 | 152.08 | 764,572 |
| 2024-08-07 | 163.00 | 164.42 | 159.47 | 159.76 | 149.82 | 735,991 |
| 2024-08-06 | 161.59 | 163.40 | 159.58 | 160.31 | 150.34 | 959,839 |
| 2024-08-05 | 157.93 | 161.72 | 155.10 | 159.97 | 150.02 | 1,354,412 |
| 2024-08-02 | 163.51 | 164.17 | 159.14 | 162.29 | 152.19 | 1,311,270 |
| 2024-08-01 | 172.15 | 173.44 | 165.91 | 166.85 | 156.47 | 968,702 |
| 2024-07-31 | 172.90 | 175.18 | 172.00 | 172.17 | 161.46 | 912,751 |
| 2024-07-30 | 173.45 | 174.99 | 172.83 | 173.61 | 162.81 | 793,222 |
| 2024-07-29 | 174.88 | 175.10 | 171.79 | 172.18 | 161.47 | 828,972 |
| 2024-07-26 | 173.78 | 175.40 | 173.30 | 174.90 | 164.02 | 980,508 |
| 2024-07-25 | 171.48 | 176.44 | 171.43 | 173.51 | 162.72 | 1,057,265 |
| 2024-07-24 | 172.16 | 174.14 | 170.18 | 171.68 | 161.00 | 1,303,850 |
| 2024-07-23 | 172.00 | 173.93 | 170.01 | 172.17 | 161.46 | 1,632,900 |
| 2024-07-22 | 166.50 | 171.27 | 163.10 | 170.87 | 160.24 | 1,319,579 |
| 2024-07-19 | 168.41 | 169.54 | 163.56 | 165.25 | 154.97 | 1,260,933 |
| 2024-07-18 | 174.06 | 175.00 | 165.74 | 167.38 | 156.97 | 2,270,844 |
| 2024-07-17 | 161.49 | 165.79 | 161.13 | 164.65 | 154.41 | 1,078,727 |
| 2024-07-16 | 158.49 | 163.50 | 157.94 | 163.12 | 152.97 | 1,063,346 |
| 2024-07-15 | 158.26 | 159.49 | 156.69 | 158.36 | 148.51 | 808,778 |
| 2024-07-12 | 155.00 | 156.66 | 154.21 | 155.21 | 145.55 | 784,570 |
| 2024-07-11 | 153.84 | 155.94 | 152.88 | 154.94 | 145.30 | 970,349 |
| 2024-07-10 | 149.46 | 152.47 | 148.27 | 152.38 | 142.90 | 753,049 |
| 2024-07-09 | 147.70 | 150.86 | 146.77 | 149.80 | 140.48 | 715,093 |
| 2024-07-08 | 147.93 | 149.41 | 146.71 | 148.20 | 138.98 | 685,816 |
| 2024-07-05 | 148.59 | 149.17 | 145.82 | 146.49 | 137.38 | 1,056,652 |
| 2024-07-03 | 151.89 | 152.13 | 149.06 | 149.13 | 139.85 | 562,002 |
| 2024-07-02 | 149.01 | 151.98 | 148.81 | 151.73 | 142.29 | 790,329 |
| 2024-07-01 | 151.74 | 153.33 | 149.74 | 149.82 | 140.50 | 887,875 |
| 2024-06-28 | 148.94 | 152.86 | 148.17 | 151.36 | 141.94 | 1,989,882 |
| 2024-06-27 | 146.50 | 148.37 | 146.42 | 147.65 | 138.46 | 690,928 |
| 2024-06-26 | 146.81 | 148.13 | 146.17 | 147.32 | 138.15 | 796,438 |
| 2024-06-25 | 149.00 | 150.64 | 147.36 | 147.54 | 138.36 | 1,029,689 |
| 2024-06-24 | 148.35 | 150.89 | 146.13 | 149.59 | 140.28 | 736,652 |
| 2024-06-21 | 147.71 | 147.98 | 145.25 | 147.51 | 138.33 | 1,446,782 |
| 2024-06-20 | 146.21 | 148.06 | 145.75 | 147.82 | 138.62 | 787,969 |
| 2024-06-18 | 144.79 | 147.49 | 144.63 | 146.82 | 137.69 | 791,032 |
| 2024-06-17 | 142.06 | 144.91 | 141.14 | 144.79 | 135.78 | 615,021 |
| 2024-06-14 | 141.24 | 143.23 | 141.00 | 142.18 | 133.33 | 591,699 |
| 2024-06-13 | 142.51 | 143.42 | 141.58 | 143.00 | 134.10 | 844,228 |
| 2024-06-12 | 143.30 | 146.34 | 143.16 | 143.64 | 134.70 | 1,058,932 |
| 2024-06-11 | 142.29 | 142.29 | 139.78 | 140.83 | 132.07 | 1,100,305 |
| 2024-06-10 | 145.08 | 146.02 | 142.66 | 143.85 | 134.90 | 783,106 |
| 2024-06-07 | 144.00 | 147.10 | 143.80 | 146.82 | 137.69 | 386,109 |
| 2024-06-06 | 146.25 | 147.19 | 144.87 | 145.31 | 136.27 | 448,881 |
| 2024-06-05 | 147.23 | 147.23 | 145.15 | 146.04 | 136.95 | 602,211 |
| 2024-06-04 | 146.54 | 149.23 | 146.46 | 146.51 | 137.40 | 597,987 |
| 2024-06-03 | 151.40 | 151.60 | 146.71 | 148.30 | 139.07 | 775,258 |
| 2024-05-31 | 148.35 | 151.86 | 147.81 | 151.60 | 140.90 | 1,061,356 |
| 2024-05-30 | 146.90 | 148.19 | 145.12 | 147.86 | 137.43 | 483,106 |
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.