M&T Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	133.53	133.79	131.98	132.11	121.65	865,679
2023-12-04	131.32	134.79	131.32	134.39	123.74	914,092
2023-12-01	127.50	133.58	127.00	132.71	122.20	1,147,843
2023-11-30	127.03	128.92	125.61	128.17	118.02	1,153,420
2023-11-29	126.19	129.41	126.19	127.73	116.42	894,554
2023-11-28	124.76	125.75	123.46	125.25	114.16	617,492
2023-11-27	124.65	125.35	124.11	124.73	113.68	655,925
2023-11-24	125.05	126.06	124.34	125.62	114.49	277,760
2023-11-22	126.74	126.74	124.15	125.07	113.99	384,664
2023-11-21	126.17	126.96	124.89	125.45	114.34	592,853
2023-11-20	126.47	127.34	124.84	126.94	115.70	737,302
2023-11-17	125.00	126.76	123.71	126.73	115.50	842,495
2023-11-16	125.06	126.10	123.37	123.47	112.53	1,086,869
2023-11-15	123.41	126.16	123.41	125.29	114.19	972,129
2023-11-14	119.98	125.78	118.83	123.30	112.38	1,253,986
2023-11-13	117.62	118.12	116.07	116.86	106.51	810,004
2023-11-10	117.87	118.59	115.93	118.35	107.87	696,751
2023-11-09	119.86	120.67	116.86	117.35	106.95	810,431
2023-11-08	120.93	120.93	118.52	119.34	108.77	638,321
2023-11-07	120.99	121.51	119.82	121.08	110.35	500,682
2023-11-06	122.37	123.53	120.20	121.31	110.56	649,556
2023-11-03	121.34	123.95	121.34	122.55	111.69	1,362,574
2023-11-02	113.21	118.54	112.60	118.45	107.96	1,328,306
2023-11-01	112.14	113.38	111.08	112.13	102.20	940,390
2023-10-31	112.42	114.03	111.60	112.75	102.76	848,206
2023-10-30	110.77	112.77	109.82	112.04	102.12	1,327,366
2023-10-27	112.11	112.11	108.53	108.94	99.290	1,031,840
2023-10-26	111.59	113.72	111.29	113.06	103.04	1,262,236
2023-10-25	110.97	112.28	109.23	111.66	101.77	1,008,417
2023-10-24	112.09	113.15	110.11	111.12	101.28	1,244,998
2023-10-23	113.64	114.76	111.44	111.52	101.64	1,185,494
2023-10-20	119.29	119.29	113.52	113.77	103.69	1,381,347
2023-10-19	121.42	123.00	119.53	119.61	109.01	906,403
2023-10-18	124.44	127.71	120.69	121.33	110.58	1,517,488
2023-10-17	121.72	125.98	121.72	124.39	113.37	1,385,598
2023-10-16	121.79	122.79	120.82	122.66	111.79	991,452
2023-10-13	124.99	125.61	119.40	120.19	109.54	1,214,722
2023-10-12	125.42	125.42	122.29	123.68	112.72	906,368
2023-10-11	126.60	128.57	124.59	125.71	114.57	961,263
2023-10-10	126.40	129.01	126.20	126.93	115.69	1,397,960
2023-10-09	123.39	126.22	122.59	125.30	114.20	896,907
2023-10-06	121.76	126.39	121.06	124.82	113.76	996,943
2023-10-05	122.31	124.18	121.47	123.36	112.43	761,086
2023-10-04	120.76	122.52	118.95	122.41	111.57	778,828
2023-10-03	121.38	121.50	119.22	120.65	109.96	798,560
2023-10-02	126.68	126.68	121.26	122.10	111.28	1,084,475
2023-09-29	126.54	128.07	125.97	126.45	115.25	1,061,975
2023-09-28	124.50	127.97	124.49	126.46	115.26	955,000
2023-09-27	123.82	124.66	122.34	124.54	113.51	1,049,014
2023-09-26	123.86	126.05	123.21	123.27	112.35	895,209
2023-09-25	123.64	125.63	123.15	125.59	114.46	522,747
2023-09-22	126.31	126.94	124.15	124.27	113.26	690,899
2023-09-21	126.21	129.08	124.95	126.27	115.08	968,638
2023-09-20	127.50	128.58	126.43	126.62	115.40	726,203
2023-09-19	127.15	127.21	124.97	126.40	115.20	884,582
2023-09-18	129.65	129.65	126.38	126.69	115.47	775,209
2023-09-15	127.51	129.36	127.22	129.30	117.85	2,323,284
2023-09-14	128.02	129.67	127.60	128.94	117.52	993,411
2023-09-13	130.55	130.90	125.22	126.17	114.99	829,290
2023-09-12	127.42	129.95	126.75	129.61	118.13	1,401,844

← NewerPage 13 of 79 · 4,730 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.