M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 138.96 | 142.48 | 138.94 | 139.95 | 130.07 | 1,138,288 |
| 2024-03-01 | 137.54 | 138.09 | 134.14 | 136.91 | 127.25 | 944,133 |
| 2024-02-29 | 140.00 | 140.65 | 137.63 | 139.74 | 128.67 | 1,444,950 |
| 2024-02-28 | 137.84 | 139.12 | 137.59 | 138.13 | 127.19 | 547,264 |
| 2024-02-27 | 136.70 | 139.06 | 136.49 | 138.73 | 127.74 | 835,921 |
| 2024-02-26 | 137.60 | 139.25 | 135.19 | 135.68 | 124.93 | 813,550 |
| 2024-02-23 | 138.12 | 138.52 | 136.97 | 138.10 | 127.16 | 534,715 |
| 2024-02-22 | 137.55 | 139.57 | 136.71 | 137.98 | 127.05 | 1,432,281 |
| 2024-02-21 | 137.06 | 137.88 | 135.29 | 137.12 | 126.26 | 761,436 |
| 2024-02-20 | 136.93 | 138.37 | 136.04 | 137.36 | 126.48 | 797,773 |
| 2024-02-16 | 136.73 | 138.56 | 136.03 | 138.31 | 127.35 | 1,168,948 |
| 2024-02-15 | 136.88 | 139.98 | 136.55 | 137.71 | 126.80 | 1,149,254 |
| 2024-02-14 | 134.41 | 136.80 | 134.10 | 136.16 | 125.37 | 1,229,421 |
| 2024-02-13 | 134.48 | 135.43 | 130.84 | 132.73 | 122.22 | 1,224,880 |
| 2024-02-12 | 133.31 | 138.42 | 133.25 | 136.73 | 125.90 | 1,057,315 |
| 2024-02-09 | 131.07 | 133.51 | 130.09 | 133.33 | 122.77 | 1,021,548 |
| 2024-02-08 | 129.63 | 132.45 | 129.36 | 131.62 | 121.19 | 1,089,409 |
| 2024-02-07 | 133.06 | 133.06 | 128.31 | 130.47 | 120.14 | 2,208,145 |
| 2024-02-06 | 132.83 | 134.55 | 130.64 | 132.27 | 121.79 | 1,077,528 |
| 2024-02-05 | 132.19 | 134.32 | 131.86 | 132.98 | 122.45 | 1,003,555 |
| 2024-02-02 | 128.83 | 134.58 | 128.83 | 133.49 | 122.92 | 1,998,480 |
| 2024-02-01 | 137.39 | 137.39 | 128.31 | 131.73 | 121.30 | 3,870,917 |
| 2024-01-31 | 137.54 | 141.97 | 137.13 | 138.10 | 127.16 | 1,715,174 |
| 2024-01-30 | 142.44 | 144.35 | 142.18 | 143.73 | 132.34 | 951,771 |
| 2024-01-29 | 141.10 | 142.81 | 140.23 | 142.76 | 131.45 | 741,268 |
| 2024-01-26 | 142.69 | 143.50 | 141.20 | 141.52 | 130.31 | 627,273 |
| 2024-01-25 | 144.00 | 144.42 | 140.33 | 142.04 | 130.79 | 887,964 |
| 2024-01-24 | 142.72 | 143.69 | 140.94 | 142.68 | 131.38 | 1,277,032 |
| 2024-01-23 | 142.33 | 143.87 | 140.78 | 141.81 | 130.58 | 1,305,990 |
| 2024-01-22 | 140.15 | 142.50 | 139.84 | 141.97 | 130.72 | 1,590,053 |
| 2024-01-19 | 133.29 | 140.33 | 131.96 | 139.39 | 128.35 | 2,497,218 |
| 2024-01-18 | 133.62 | 133.62 | 128.75 | 132.88 | 122.35 | 2,432,308 |
| 2024-01-17 | 129.37 | 132.08 | 128.55 | 130.96 | 120.59 | 1,355,260 |
| 2024-01-16 | 131.00 | 132.93 | 129.66 | 131.39 | 120.98 | 1,359,931 |
| 2024-01-12 | 135.45 | 135.99 | 131.73 | 133.08 | 122.54 | 1,265,184 |
| 2024-01-11 | 135.84 | 135.99 | 133.36 | 135.29 | 124.57 | 791,627 |
| 2024-01-10 | 136.56 | 137.42 | 135.15 | 136.84 | 126.00 | 940,682 |
| 2024-01-09 | 136.61 | 137.51 | 136.01 | 136.50 | 125.69 | 853,230 |
| 2024-01-08 | 137.36 | 138.17 | 135.82 | 138.07 | 127.13 | 922,077 |
| 2024-01-05 | 136.05 | 139.37 | 135.61 | 138.19 | 127.24 | 969,075 |
| 2024-01-04 | 134.35 | 137.31 | 134.27 | 136.29 | 125.49 | 761,681 |
| 2024-01-03 | 138.00 | 138.00 | 134.46 | 134.59 | 123.93 | 1,061,935 |
| 2024-01-02 | 136.56 | 140.27 | 136.55 | 139.03 | 128.02 | 1,063,265 |
| 2023-12-29 | 138.49 | 138.90 | 136.67 | 137.08 | 126.22 | 635,006 |
| 2023-12-28 | 138.09 | 138.56 | 137.27 | 138.39 | 127.43 | 469,817 |
| 2023-12-27 | 138.55 | 139.02 | 137.39 | 137.88 | 126.96 | 562,494 |
| 2023-12-26 | 136.84 | 139.29 | 136.24 | 138.86 | 127.86 | 723,211 |
| 2023-12-22 | 136.97 | 138.02 | 135.97 | 136.52 | 125.71 | 631,889 |
| 2023-12-21 | 135.00 | 136.44 | 134.04 | 136.21 | 125.42 | 968,995 |
| 2023-12-20 | 138.50 | 139.19 | 133.86 | 133.96 | 123.35 | 1,283,661 |
| 2023-12-19 | 137.20 | 139.84 | 136.54 | 139.36 | 128.32 | 1,663,673 |
| 2023-12-18 | 142.40 | 142.40 | 137.02 | 137.13 | 126.27 | 1,600,003 |
| 2023-12-15 | 143.95 | 145.95 | 141.63 | 142.76 | 131.45 | 2,201,993 |
| 2023-12-14 | 139.98 | 148.23 | 139.98 | 145.06 | 133.57 | 2,297,189 |
| 2023-12-13 | 131.67 | 138.58 | 131.00 | 138.51 | 127.54 | 1,471,791 |
| 2023-12-12 | 133.17 | 133.23 | 131.15 | 131.76 | 121.32 | 640,685 |
| 2023-12-11 | 132.01 | 133.98 | 132.00 | 133.42 | 122.85 | 815,197 |
| 2023-12-08 | 133.14 | 134.35 | 131.61 | 132.65 | 122.14 | 925,111 |
| 2023-12-07 | 131.68 | 133.86 | 131.50 | 132.78 | 122.26 | 1,256,203 |
| 2023-12-06 | 132.42 | 134.92 | 130.20 | 130.83 | 120.47 | 2,022,201 |
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.