M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	122.85	127.51	122.85	126.16	114.98	1,181,251
2023-09-08	119.71	121.86	117.82	121.78	110.99	837,535
2023-09-07	121.34	122.10	118.22	119.33	108.76	1,219,514
2023-09-06	123.09	123.92	120.95	121.79	111.00	777,086
2023-09-05	125.52	126.48	123.76	123.81	112.84	705,160
2023-09-01	125.79	128.38	125.56	125.76	114.62	1,160,001
2023-08-31	125.59	126.17	124.07	125.05	113.97	967,941
2023-08-30	127.95	128.75	125.67	126.43	114.05	1,192,247
2023-08-29	126.82	128.96	125.97	128.19	115.63	638,198
2023-08-28	126.54	128.26	125.81	127.10	114.65	559,021
2023-08-25	126.83	127.44	124.33	125.58	113.28	448,130
2023-08-24	126.34	128.80	126.27	126.31	113.94	420,412
2023-08-23	125.43	127.19	124.45	126.53	114.14	592,646
2023-08-22	127.85	128.58	125.65	125.70	113.39	760,917
2023-08-21	128.31	128.65	126.75	128.39	115.81	535,357
2023-08-18	127.49	128.65	126.89	127.68	115.17	529,357
2023-08-17	129.24	129.63	127.97	128.74	116.13	546,889
2023-08-16	127.10	129.07	125.89	128.28	115.71	923,141
2023-08-15	130.95	131.04	126.96	127.19	114.73	1,195,199
2023-08-14	134.74	134.75	132.57	132.87	119.85	651,627
2023-08-11	134.11	136.29	133.62	135.90	122.59	453,021
2023-08-10	136.00	136.76	134.12	135.10	121.87	687,549
2023-08-09	138.37	139.06	134.79	135.10	121.87	676,758
2023-08-08	137.32	139.64	134.09	139.49	125.83	826,919
2023-08-07	140.42	142.42	140.33	141.55	127.68	616,511
2023-08-04	138.73	140.94	138.73	139.87	126.17	796,093
2023-08-03	137.43	140.06	136.81	139.82	126.12	708,189
2023-08-02	136.95	139.74	136.59	138.43	124.87	973,119
2023-08-01	138.45	139.03	136.44	138.70	125.11	1,002,803
2023-07-31	141.38	141.67	138.41	139.86	126.16	1,781,501
2023-07-28	139.99	140.23	138.62	140.05	126.33	771,724
2023-07-27	140.86	142.23	137.54	138.22	124.68	898,218
2023-07-26	140.55	141.91	139.64	140.44	126.68	1,005,462
2023-07-25	140.00	140.71	137.75	137.87	124.37	928,037
2023-07-24	137.98	141.00	137.98	139.79	126.10	987,950
2023-07-21	139.73	139.83	136.42	137.86	124.36	1,629,318
2023-07-20	138.20	138.84	135.46	138.54	124.97	1,527,067
2023-07-19	137.64	141.25	136.06	138.10	124.57	2,308,727
2023-07-18	130.70	135.17	130.70	134.76	121.56	1,300,767
2023-07-17	130.76	132.36	129.64	131.35	118.48	868,790
2023-07-14	134.40	134.40	128.79	130.79	117.98	934,064
2023-07-13	132.40	134.75	131.85	133.29	120.23	807,439
2023-07-12	132.73	135.27	131.02	131.49	118.61	1,282,998
2023-07-11	130.60	131.70	129.03	131.45	118.57	959,758
2023-07-10	127.95	130.27	127.61	129.47	116.79	908,585
2023-07-07	125.23	129.78	124.98	128.56	115.97	1,133,449
2023-07-06	122.94	125.65	121.82	125.31	113.04	993,452
2023-07-05	125.86	127.31	124.82	125.52	113.22	901,641
2023-07-03	124.20	127.45	124.03	127.45	114.97	753,891
2023-06-30	125.34	125.94	123.53	123.76	111.64	969,103
2023-06-29	123.00	125.96	123.00	124.21	112.04	1,316,182
2023-06-28	121.19	121.71	119.54	121.60	109.69	834,088
2023-06-27	119.03	122.81	117.77	121.82	109.89	1,012,286
2023-06-26	116.30	119.44	116.30	119.17	107.50	1,399,471
2023-06-23	116.02	117.54	115.31	115.87	104.52	2,618,822
2023-06-22	122.49	122.49	117.25	117.59	106.07	1,197,056
2023-06-21	122.62	123.23	121.06	122.15	110.18	944,912
2023-06-20	122.57	122.76	120.87	122.20	110.23	977,707
2023-06-16	125.80	126.25	122.00	123.16	111.10	2,641,336
2023-06-15	121.73	125.15	121.27	124.77	112.55	1,405,273

← NewerPage 14 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.