M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	125.07	125.28	121.11	121.71	108.65	3,044,297
2023-03-17	126.91	126.91	121.03	122.50	109.35	6,635,061
2023-03-16	124.34	130.34	121.37	127.56	113.87	2,999,398
2023-03-15	122.75	125.94	121.21	124.89	111.49	3,629,957
2023-03-14	135.15	135.67	124.72	127.43	113.75	4,248,698
2023-03-13	124.50	131.39	120.40	127.11	113.47	7,864,562
2023-03-10	128.72	137.32	124.47	131.72	117.58	4,544,909
2023-03-09	139.01	139.51	132.78	133.64	119.30	2,648,014
2023-03-08	144.31	144.71	140.20	140.38	125.31	2,294,241
2023-03-07	150.34	150.98	143.78	144.20	128.72	1,586,564
2023-03-06	151.94	153.79	151.71	152.12	135.79	1,391,555
2023-03-03	150.47	153.18	149.78	152.54	136.17	1,250,882
2023-03-02	153.50	153.56	149.32	151.32	133.92	1,732,089
2023-03-01	154.36	155.09	153.29	154.18	136.45	1,398,512
2023-02-28	155.49	156.59	154.36	155.29	137.43	1,197,533
2023-02-27	157.73	158.66	154.47	155.07	137.24	1,008,962
2023-02-24	153.94	156.13	153.71	156.13	138.18	1,046,557
2023-02-23	155.69	156.62	153.74	154.72	136.93	995,691
2023-02-22	156.00	156.00	153.24	154.20	136.47	1,671,440
2023-02-21	159.15	159.76	155.24	155.45	137.58	1,825,717
2023-02-17	159.78	160.73	159.21	159.92	141.53	1,298,910
2023-02-16	159.37	161.33	159.01	159.68	141.32	851,595
2023-02-15	159.41	160.77	159.23	160.25	141.82	743,948
2023-02-14	161.00	161.99	160.38	160.62	142.15	1,068,206
2023-02-13	158.64	161.52	157.85	161.33	142.78	1,185,774
2023-02-10	157.07	159.28	156.96	159.02	140.73	841,272
2023-02-09	159.11	160.59	157.63	157.79	139.65	1,602,062
2023-02-08	158.84	160.93	158.62	158.89	140.62	1,053,532
2023-02-07	157.04	160.65	156.68	160.10	141.69	1,186,105
2023-02-06	158.51	159.00	157.01	157.78	139.64	1,346,986
2023-02-03	155.47	159.64	155.47	159.02	140.73	2,265,850
2023-02-02	155.48	157.26	154.05	156.02	138.08	1,713,712
2023-02-01	153.97	156.85	153.66	154.40	136.65	2,280,150
2023-01-31	153.79	156.00	152.85	156.00	138.06	1,384,825
2023-01-30	153.92	154.89	153.24	153.49	135.84	1,143,535
2023-01-27	154.83	156.22	154.20	154.98	137.16	849,072
2023-01-26	156.82	158.00	154.61	155.01	137.19	891,963
2023-01-25	154.21	155.97	153.51	155.89	137.96	1,010,390
2023-01-24	154.94	156.80	153.13	154.94	137.12	981,401
2023-01-23	154.56	156.72	153.91	154.76	136.96	1,182,480
2023-01-20	155.38	157.35	153.59	153.69	136.02	2,094,646
2023-01-19	148.17	155.48	139.03	153.81	136.12	3,522,233
2023-01-18	149.02	149.45	145.63	145.80	129.03	1,264,736
2023-01-17	149.38	151.38	147.25	150.54	133.23	1,112,673
2023-01-13	147.67	149.63	144.38	149.55	132.35	1,413,329
2023-01-12	150.31	150.99	149.19	149.64	132.43	1,052,055
2023-01-11	148.78	149.60	146.91	149.35	132.18	1,062,934
2023-01-10	149.22	149.84	147.36	148.00	130.98	1,400,647
2023-01-09	150.19	150.23	148.20	148.55	131.47	1,148,827
2023-01-06	147.49	150.73	146.67	150.19	132.92	1,269,398
2023-01-05	146.18	147.00	145.08	146.24	129.42	1,175,781
2023-01-04	146.60	148.13	145.56	146.59	129.73	1,071,055
2023-01-03	145.00	146.99	144.10	144.97	128.30	874,376
2022-12-30	144.43	146.28	144.11	145.06	128.38	781,956
2022-12-29	143.62	146.04	142.85	145.47	128.74	666,225
2022-12-28	146.17	146.30	143.54	143.57	127.06	612,002
2022-12-27	144.72	146.35	143.67	145.86	129.09	561,763
2022-12-23	144.84	145.60	144.08	144.56	127.94	1,060,509
2022-12-22	142.69	144.87	141.96	144.76	128.11	1,338,069
2022-12-21	141.34	143.02	141.18	143.01	126.57	1,108,709

← NewerPage 16 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.