M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	141.08	142.00	140.28	140.31	124.18	998,020
2022-12-19	140.59	141.75	139.55	140.65	124.48	1,212,433
2022-12-16	139.87	140.87	138.43	140.05	123.95	2,420,770
2022-12-15	141.94	142.21	139.03	141.01	124.80	2,030,107
2022-12-14	146.82	147.58	142.92	143.79	127.26	1,496,971
2022-12-13	153.51	153.51	144.99	146.15	129.34	1,967,669
2022-12-12	150.94	152.73	149.06	151.54	134.11	1,608,183
2022-12-09	149.76	152.61	149.76	151.38	133.97	1,496,128
2022-12-08	148.63	150.57	148.06	150.12	132.86	2,359,102
2022-12-07	148.76	149.50	144.74	147.97	130.96	4,485,079
2022-12-06	161.27	162.36	158.92	160.35	141.91	1,205,590
2022-12-05	168.00	168.91	160.56	161.31	142.76	1,607,388
2022-12-02	167.14	169.76	166.75	169.10	149.66	1,094,597
2022-12-01	170.68	171.27	167.30	168.32	148.97	1,205,044
2022-11-30	167.77	170.02	165.06	170.02	150.47	1,662,549
2022-11-29	169.82	171.52	169.45	170.92	150.20	885,469
2022-11-28	171.01	171.98	168.92	169.52	148.97	683,871
2022-11-25	172.55	172.59	171.29	172.14	151.28	316,459
2022-11-23	171.48	172.07	170.98	171.87	151.04	671,847
2022-11-22	171.27	172.26	170.36	171.67	150.86	654,575
2022-11-21	170.76	171.50	168.44	169.52	148.97	1,110,597
2022-11-18	170.32	171.39	168.61	170.61	149.93	1,407,449
2022-11-17	166.55	168.55	166.55	167.89	147.54	946,444
2022-11-16	170.14	171.16	168.29	168.69	148.24	1,155,406
2022-11-15	167.51	169.92	166.88	169.92	149.33	1,538,493
2022-11-14	166.29	169.43	165.23	165.85	145.75	1,337,616
2022-11-11	171.31	171.59	163.85	166.20	146.06	2,264,118
2022-11-10	169.83	171.45	167.06	170.19	149.56	1,332,498
2022-11-09	169.17	170.28	165.83	165.94	145.83	991,216
2022-11-08	168.74	171.84	168.18	170.48	149.82	980,536
2022-11-07	168.51	169.18	166.30	168.97	148.49	1,019,551
2022-11-04	166.59	167.91	164.84	167.02	146.78	1,422,536
2022-11-03	162.34	165.48	162.07	164.19	144.29	2,153,876
2022-11-02	166.51	168.15	163.54	163.71	143.87	1,816,969
2022-11-01	169.72	170.63	167.98	168.10	147.73	1,240,333
2022-10-31	167.52	169.57	166.73	168.37	147.96	1,449,488
2022-10-28	168.29	168.75	166.53	168.18	147.80	1,390,004
2022-10-27	166.34	168.35	166.34	167.07	146.82	1,712,968
2022-10-26	163.73	165.83	163.46	165.00	145.00	2,089,488
2022-10-25	161.28	164.70	161.12	163.50	143.68	2,203,977
2022-10-24	162.16	164.50	160.27	163.14	143.37	2,116,048
2022-10-21	161.19	165.15	159.40	161.77	142.16	2,110,092
2022-10-20	162.18	167.26	160.66	161.40	141.84	2,931,624
2022-10-19	170.67	174.93	161.79	163.06	143.30	5,949,204
2022-10-18	191.12	192.56	186.59	189.36	166.41	1,328,114
2022-10-17	189.76	190.65	187.18	187.90	165.13	960,003
2022-10-14	188.80	191.82	184.62	185.56	163.07	955,476
2022-10-13	176.84	188.53	175.38	187.24	164.55	1,418,391
2022-10-12	179.58	180.88	177.50	178.82	157.15	679,160
2022-10-11	181.03	181.90	177.85	179.09	157.38	838,821
2022-10-10	183.33	184.47	179.81	181.28	159.31	538,216
2022-10-07	183.39	183.39	179.21	182.06	159.99	734,014
2022-10-06	184.00	185.66	183.03	184.11	161.80	688,534
2022-10-05	185.20	187.17	184.32	185.81	163.29	1,031,566
2022-10-04	182.23	187.41	182.23	187.33	164.63	1,256,432
2022-10-03	178.83	181.96	174.67	181.02	159.08	832,666
2022-09-30	175.64	179.35	174.04	176.32	154.95	952,563
2022-09-29	176.50	177.78	173.54	174.84	153.65	1,016,806
2022-09-28	177.61	180.63	176.78	179.15	157.44	913,674
2022-09-27	178.19	180.59	175.12	177.30	155.81	919,166

← NewerPage 17 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.