M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 146.19 | 146.28 | 144.24 | 145.66 | 135.38 | 657,315 |
| 2024-05-28 | 150.62 | 151.38 | 147.92 | 148.82 | 138.32 | 588,719 |
| 2024-05-24 | 149.75 | 151.43 | 149.12 | 150.66 | 140.03 | 513,456 |
| 2024-05-23 | 153.45 | 153.45 | 149.03 | 149.51 | 138.96 | 736,055 |
| 2024-05-22 | 153.69 | 153.69 | 151.88 | 153.03 | 142.23 | 640,798 |
| 2024-05-21 | 152.19 | 153.66 | 152.12 | 153.38 | 142.56 | 551,759 |
| 2024-05-20 | 154.00 | 155.76 | 152.21 | 152.26 | 141.52 | 709,307 |
| 2024-05-17 | 154.56 | 154.72 | 153.41 | 153.79 | 142.94 | 764,101 |
| 2024-05-16 | 154.55 | 155.39 | 153.44 | 153.47 | 142.64 | 727,215 |
| 2024-05-15 | 156.14 | 156.65 | 153.72 | 154.59 | 143.68 | 548,427 |
| 2024-05-14 | 154.50 | 155.33 | 153.34 | 155.06 | 144.12 | 595,749 |
| 2024-05-13 | 154.39 | 154.85 | 153.11 | 153.79 | 142.94 | 643,551 |
| 2024-05-10 | 153.34 | 154.94 | 152.65 | 153.66 | 142.82 | 1,396,092 |
| 2024-05-09 | 150.91 | 152.91 | 150.23 | 152.66 | 141.89 | 819,360 |
| 2024-05-08 | 147.71 | 151.33 | 147.01 | 151.26 | 140.59 | 1,048,680 |
| 2024-05-07 | 149.85 | 150.26 | 148.23 | 148.31 | 137.84 | 837,705 |
| 2024-05-06 | 147.74 | 149.29 | 146.98 | 149.24 | 138.71 | 878,348 |
| 2024-05-03 | 147.00 | 148.77 | 146.53 | 146.58 | 136.24 | 531,891 |
| 2024-05-02 | 147.50 | 147.88 | 145.54 | 146.27 | 135.95 | 667,687 |
| 2024-05-01 | 145.01 | 148.06 | 144.88 | 146.13 | 135.82 | 776,127 |
| 2024-04-30 | 144.47 | 145.87 | 143.96 | 144.39 | 134.20 | 545,630 |
| 2024-04-29 | 146.24 | 147.40 | 145.44 | 145.52 | 135.25 | 736,908 |
| 2024-04-26 | 146.96 | 148.93 | 146.26 | 146.38 | 136.05 | 657,622 |
| 2024-04-25 | 148.06 | 148.25 | 145.66 | 146.90 | 136.53 | 920,277 |
| 2024-04-24 | 145.63 | 148.07 | 145.03 | 147.96 | 137.52 | 757,389 |
| 2024-04-23 | 145.79 | 147.67 | 145.22 | 146.86 | 136.50 | 727,096 |
| 2024-04-22 | 144.06 | 146.06 | 143.00 | 145.68 | 135.40 | 861,276 |
| 2024-04-19 | 139.92 | 143.42 | 139.56 | 143.38 | 133.26 | 1,525,408 |
| 2024-04-18 | 138.93 | 140.98 | 138.38 | 139.30 | 129.47 | 816,814 |
| 2024-04-17 | 138.61 | 140.16 | 137.76 | 139.04 | 129.23 | 1,169,843 |
| 2024-04-16 | 140.17 | 140.58 | 136.18 | 137.39 | 127.70 | 1,233,249 |
| 2024-04-15 | 139.94 | 145.41 | 138.62 | 140.94 | 130.99 | 2,948,536 |
| 2024-04-12 | 133.08 | 135.33 | 133.08 | 134.56 | 125.06 | 1,432,527 |
| 2024-04-11 | 135.10 | 135.94 | 133.03 | 135.18 | 125.64 | 973,336 |
| 2024-04-10 | 137.23 | 137.83 | 133.82 | 134.86 | 125.34 | 1,181,123 |
| 2024-04-09 | 141.04 | 141.92 | 140.00 | 140.76 | 130.83 | 750,478 |
| 2024-04-08 | 139.57 | 141.86 | 138.80 | 140.57 | 130.65 | 968,964 |
| 2024-04-05 | 137.50 | 139.00 | 137.10 | 138.71 | 128.92 | 786,426 |
| 2024-04-04 | 140.96 | 141.21 | 137.51 | 138.11 | 128.36 | 1,145,142 |
| 2024-04-03 | 140.72 | 141.69 | 138.51 | 139.05 | 129.24 | 1,042,317 |
| 2024-04-02 | 141.92 | 142.43 | 140.26 | 140.65 | 130.73 | 946,640 |
| 2024-04-01 | 145.44 | 145.44 | 142.67 | 143.22 | 133.11 | 716,101 |
| 2024-03-28 | 145.25 | 146.21 | 144.15 | 145.44 | 135.18 | 820,144 |
| 2024-03-27 | 142.17 | 144.85 | 141.88 | 144.80 | 134.58 | 817,732 |
| 2024-03-26 | 143.24 | 143.31 | 141.00 | 141.23 | 131.26 | 805,245 |
| 2024-03-25 | 142.54 | 144.37 | 142.11 | 142.30 | 132.26 | 810,760 |
| 2024-03-22 | 146.21 | 147.01 | 142.09 | 142.15 | 132.12 | 913,666 |
| 2024-03-21 | 143.57 | 146.25 | 143.19 | 145.85 | 135.56 | 1,129,996 |
| 2024-03-20 | 138.89 | 143.61 | 138.44 | 143.19 | 133.09 | 868,938 |
| 2024-03-19 | 140.54 | 141.34 | 139.17 | 139.61 | 129.76 | 889,975 |
| 2024-03-18 | 141.70 | 141.93 | 138.61 | 140.93 | 130.99 | 881,814 |
| 2024-03-15 | 139.25 | 142.31 | 139.25 | 140.53 | 130.61 | 5,118,396 |
| 2024-03-14 | 142.38 | 143.60 | 139.44 | 140.34 | 130.44 | 1,139,945 |
| 2024-03-13 | 143.88 | 146.79 | 142.76 | 143.19 | 133.09 | 952,077 |
| 2024-03-12 | 142.91 | 144.29 | 142.15 | 143.24 | 133.13 | 843,783 |
| 2024-03-11 | 142.16 | 144.20 | 141.64 | 142.83 | 132.75 | 982,547 |
| 2024-03-08 | 144.75 | 145.20 | 142.69 | 142.74 | 132.67 | 758,332 |
| 2024-03-07 | 142.85 | 145.43 | 141.40 | 143.37 | 133.25 | 1,649,930 |
| 2024-03-06 | 142.95 | 143.70 | 138.99 | 141.64 | 131.65 | 1,488,803 |
| 2024-03-05 | 139.19 | 144.38 | 139.19 | 143.86 | 133.71 | 1,143,463 |
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.