M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	126.21	127.97	121.23	121.90	109.96	1,494,464
2023-06-13	125.06	128.42	124.12	126.70	114.29	778,935
2023-06-12	126.03	129.65	123.87	125.35	113.07	1,152,685
2023-06-09	128.53	128.87	126.45	126.92	114.49	903,642
2023-06-08	128.81	129.59	125.91	128.61	116.01	1,119,024
2023-06-07	127.54	130.89	126.02	129.97	117.24	1,436,908
2023-06-06	125.70	128.42	123.41	127.10	114.65	1,726,687
2023-06-05	126.06	126.06	121.09	122.09	110.13	1,382,507
2023-06-02	123.53	126.01	121.98	125.59	113.29	1,176,292
2023-06-01	120.06	121.65	118.09	121.30	109.42	1,114,108
2023-05-31	122.81	123.08	118.00	119.16	107.49	2,113,684
2023-05-30	123.41	125.54	120.71	125.23	111.79	1,248,649
2023-05-26	121.06	123.78	119.80	123.60	110.34	1,008,498
2023-05-25	120.59	121.63	119.31	121.09	108.09	710,056
2023-05-24	122.94	123.46	120.91	121.49	108.45	910,735
2023-05-23	124.50	127.11	123.98	123.99	110.68	1,160,998
2023-05-22	122.28	123.79	120.41	123.27	110.04	1,213,086
2023-05-19	123.00	123.06	119.41	121.61	108.56	1,506,504
2023-05-18	119.53	122.96	118.39	122.55	109.40	2,266,431
2023-05-17	115.21	120.00	114.86	119.98	107.10	1,073,354
2023-05-16	115.25	116.28	112.94	112.95	100.83	1,106,948
2023-05-15	112.09	115.15	111.73	114.89	102.56	878,995
2023-05-12	114.31	114.54	110.45	111.43	99.472	1,312,490
2023-05-11	113.03	115.70	111.98	113.25	101.10	1,477,938
2023-05-10	117.92	118.13	113.74	114.86	102.53	892,994
2023-05-09	115.35	117.41	113.76	116.73	104.20	1,078,124
2023-05-08	120.50	120.51	115.97	116.23	103.76	1,145,426
2023-05-05	118.75	121.44	117.42	118.58	105.85	2,045,770
2023-05-04	112.38	115.44	109.36	113.68	101.48	4,063,224
2023-05-03	117.98	121.68	114.23	114.81	102.49	2,254,760
2023-05-02	121.20	121.38	114.61	117.40	104.80	2,988,508
2023-05-01	125.07	126.04	121.64	121.69	108.63	1,512,044
2023-04-28	123.00	125.95	123.00	125.80	112.30	1,419,863
2023-04-27	121.79	124.60	121.02	124.09	110.77	1,102,051
2023-04-26	119.99	122.42	118.62	120.63	107.68	1,287,987
2023-04-25	122.55	123.69	119.19	120.01	107.13	1,891,527
2023-04-24	124.02	125.07	123.07	124.50	111.14	1,161,633
2023-04-21	123.99	124.26	121.65	124.09	110.77	1,210,198
2023-04-20	128.00	129.05	124.39	124.81	111.42	1,328,740
2023-04-19	126.19	129.87	124.89	129.61	115.70	1,981,349
2023-04-18	126.49	127.42	125.12	125.73	112.24	2,029,898
2023-04-17	116.00	125.78	114.38	125.66	112.17	5,167,238
2023-04-14	118.63	119.00	115.40	116.59	104.08	2,757,904
2023-04-13	116.10	116.92	114.68	116.55	104.04	1,811,040
2023-04-12	118.78	118.95	115.42	116.34	103.85	1,242,475
2023-04-11	117.43	118.73	116.75	118.19	105.51	1,590,106
2023-04-10	116.67	118.35	116.02	117.45	104.85	1,131,271
2023-04-06	117.78	118.68	116.51	117.57	104.95	1,473,511
2023-04-05	115.49	117.62	114.77	117.41	104.81	1,392,162
2023-04-04	120.23	120.32	115.25	117.18	104.60	1,505,423
2023-04-03	120.66	121.29	117.38	118.74	106.00	1,728,029
2023-03-31	120.97	121.44	117.73	119.57	106.74	2,082,682
2023-03-30	123.92	124.04	118.54	119.59	106.76	2,210,106
2023-03-29	120.50	122.59	120.23	122.40	109.26	1,568,002
2023-03-28	118.66	121.07	117.60	119.28	106.48	1,757,852
2023-03-27	120.07	121.89	116.35	117.93	105.27	2,421,317
2023-03-24	110.76	115.65	110.00	114.93	102.60	3,069,286
2023-03-23	118.51	119.07	112.32	112.37	100.31	2,990,360
2023-03-22	127.57	127.80	117.58	117.66	105.03	2,660,621
2023-03-21	126.62	129.78	126.04	127.55	113.86	2,805,701

← NewerPage 15 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.