M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	177.86	180.10	175.34	177.12	155.65	791,727
2022-09-23	180.95	181.46	176.01	178.91	157.23	998,216
2022-09-22	186.46	187.12	181.65	183.20	161.00	876,951
2022-09-21	188.72	190.97	185.55	185.64	163.14	1,303,177
2022-09-20	186.19	189.04	185.34	187.18	164.49	880,767
2022-09-19	181.25	187.53	181.25	187.29	164.59	1,128,461
2022-09-16	184.29	184.29	180.83	182.85	160.69	2,869,643
2022-09-15	183.38	188.40	182.84	186.50	163.90	1,431,763
2022-09-14	186.81	187.67	177.92	183.25	161.04	1,849,298
2022-09-13	187.00	188.63	185.77	186.28	163.70	1,000,085
2022-09-12	188.41	191.35	187.35	190.55	167.46	834,516
2022-09-09	188.83	189.72	187.33	187.61	164.87	843,835
2022-09-08	181.73	188.03	180.87	187.90	165.13	801,181
2022-09-07	178.24	183.22	177.88	182.81	160.65	611,693
2022-09-06	181.84	182.22	177.37	179.02	157.32	657,122
2022-09-02	183.07	185.47	179.89	180.75	158.84	747,016
2022-09-01	181.76	181.76	178.91	180.81	158.90	686,280
2022-08-31	182.39	183.60	181.31	181.78	159.75	801,397
2022-08-30	184.40	184.86	182.03	182.78	159.57	660,971
2022-08-29	182.79	184.73	180.86	183.56	160.25	698,678
2022-08-26	188.42	188.97	183.86	184.02	160.65	625,294
2022-08-25	185.02	187.82	184.52	187.73	163.89	551,420
2022-08-24	183.78	185.26	183.07	184.34	160.93	526,011
2022-08-23	184.57	186.07	183.76	184.30	160.90	687,170
2022-08-22	185.88	186.07	183.78	184.08	160.71	729,283
2022-08-19	189.89	190.24	188.19	188.82	164.85	802,904
2022-08-18	190.63	191.67	189.44	191.18	166.91	708,629
2022-08-17	188.74	191.18	187.99	190.72	166.50	888,884
2022-08-16	189.99	193.42	189.00	191.41	167.11	770,635
2022-08-15	187.80	190.99	187.65	190.25	166.09	778,542
2022-08-12	187.50	189.88	186.57	189.82	165.72	631,310
2022-08-11	186.13	188.43	185.93	186.87	163.14	1,085,793
2022-08-10	182.00	185.21	181.68	184.82	161.35	1,217,562
2022-08-09	180.00	180.60	178.46	179.92	157.08	654,213
2022-08-08	179.00	179.96	178.17	179.26	156.50	713,129
2022-08-05	175.24	179.01	175.10	178.77	156.07	736,921
2022-08-04	175.73	176.52	174.90	175.44	153.16	714,047
2022-08-03	175.25	177.41	174.40	176.51	154.10	743,738
2022-08-02	176.00	176.10	173.40	173.81	151.74	958,920
2022-08-01	176.64	177.35	174.61	176.09	153.73	1,154,642
2022-07-29	175.00	178.08	173.45	177.45	154.92	1,750,328
2022-07-28	172.82	174.09	171.11	173.89	151.81	758,109
2022-07-27	170.82	174.35	170.14	172.98	151.02	799,318
2022-07-26	171.97	172.61	169.38	169.80	148.24	786,660
2022-07-25	171.17	173.34	169.84	172.44	150.55	1,081,479
2022-07-22	169.00	170.40	167.31	168.96	147.51	1,216,421
2022-07-21	165.57	169.45	163.50	169.22	147.73	1,547,837
2022-07-20	159.82	170.26	159.07	165.54	144.52	2,437,689
2022-07-19	161.27	165.53	160.35	164.71	143.80	1,392,455
2022-07-18	158.79	161.94	157.07	157.97	137.91	882,490
2022-07-15	152.96	157.01	151.88	156.21	136.38	803,232
2022-07-14	150.50	151.08	148.80	150.57	131.45	679,807
2022-07-13	156.56	157.58	152.56	154.13	134.56	1,004,359
2022-07-12	155.66	159.89	155.66	157.89	137.84	757,732
2022-07-11	157.25	159.33	156.68	158.69	138.54	1,084,300
2022-07-08	160.27	160.35	156.77	158.92	138.74	862,754
2022-07-07	159.13	160.90	158.62	158.85	138.68	778,748
2022-07-06	157.10	158.15	154.50	157.06	137.12	1,588,542
2022-07-05	156.38	158.64	153.79	158.63	138.49	895,072
2022-07-01	158.63	160.74	154.81	159.71	139.43	1,077,251

← NewerPage 18 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.