M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	158.65	161.44	156.19	159.39	139.15	1,130,733
2022-06-29	164.36	164.36	161.80	162.33	141.72	624,683
2022-06-28	166.85	168.13	162.91	163.12	142.41	757,552
2022-06-27	166.98	167.57	163.22	164.42	143.54	947,089
2022-06-24	159.50	167.65	159.22	166.64	145.48	1,597,950
2022-06-23	164.00	164.20	156.82	159.64	139.37	1,134,011
2022-06-22	162.65	166.15	162.42	164.72	143.81	875,387
2022-06-21	166.13	167.04	164.03	165.26	144.28	728,803
2022-06-17	163.80	165.79	161.62	162.34	141.73	3,022,481
2022-06-16	162.68	162.68	159.21	160.64	140.24	1,096,953
2022-06-15	166.65	168.09	163.55	165.49	144.48	882,733
2022-06-14	163.44	166.92	163.03	164.90	143.96	978,982
2022-06-13	161.40	165.88	160.97	162.39	141.77	1,078,455
2022-06-10	166.69	168.93	165.74	165.84	144.78	1,175,057
2022-06-09	177.93	178.18	171.16	171.36	149.60	987,338
2022-06-08	178.75	179.17	177.10	177.89	155.30	1,129,121
2022-06-07	176.59	180.90	176.00	180.61	157.68	946,890
2022-06-06	179.00	181.79	177.73	177.86	155.28	784,531
2022-06-03	179.49	180.04	177.60	177.97	155.37	779,865
2022-06-02	177.18	180.48	175.86	180.38	157.48	980,286
2022-06-01	180.51	180.51	174.49	177.79	155.22	1,487,408
2022-05-31	176.49	181.12	176.12	179.97	157.12	2,185,707
2022-05-27	177.97	181.00	177.97	180.80	156.80	971,018
2022-05-26	175.39	178.92	175.39	177.75	154.15	887,633
2022-05-25	168.84	174.33	168.50	173.66	150.60	1,075,931
2022-05-24	168.24	169.72	165.12	169.06	146.61	830,714
2022-05-23	165.33	169.93	165.33	168.29	145.95	1,172,361
2022-05-20	163.78	165.44	159.41	162.73	141.13	1,143,547
2022-05-19	162.93	166.03	161.37	162.89	141.26	1,195,095
2022-05-18	168.68	169.97	164.81	165.70	143.70	1,046,913
2022-05-17	167.45	170.74	166.47	170.74	148.07	1,333,984
2022-05-16	166.57	166.71	163.42	163.87	142.11	1,039,418
2022-05-13	167.77	169.74	166.20	166.58	144.46	1,032,637
2022-05-12	164.41	166.75	162.25	165.73	143.73	1,265,301
2022-05-11	165.72	170.82	164.35	164.55	142.70	1,226,720
2022-05-10	168.74	169.86	161.54	165.83	143.81	1,355,499
2022-05-09	168.04	170.64	167.00	168.03	145.72	1,315,098
2022-05-06	171.80	172.28	167.75	170.48	147.85	1,235,491
2022-05-05	173.81	173.81	168.81	172.14	149.29	1,270,493
2022-05-04	169.78	177.00	168.86	176.09	152.71	1,451,044
2022-05-03	169.97	171.40	168.64	170.23	147.63	793,939
2022-05-02	168.25	169.54	164.56	168.23	145.89	1,067,474
2022-04-29	170.76	171.90	166.18	166.64	144.52	1,088,271
2022-04-28	171.93	173.49	168.21	171.31	148.57	988,032
2022-04-27	169.78	172.80	168.21	171.25	148.51	1,124,174
2022-04-26	170.82	174.10	169.04	169.21	146.74	1,274,251
2022-04-25	170.74	174.62	168.01	174.00	150.90	1,537,862
2022-04-22	177.63	177.74	172.20	172.41	149.52	1,316,235
2022-04-21	180.83	184.29	177.53	177.78	154.18	2,362,015
2022-04-20	164.00	181.98	161.31	176.34	152.93	4,121,268
2022-04-19	160.79	162.75	159.36	162.04	140.53	2,305,498
2022-04-18	158.75	160.45	158.37	159.16	138.03	954,040
2022-04-14	159.40	161.29	158.44	159.56	138.38	1,303,331
2022-04-13	158.89	161.13	158.27	159.71	138.51	1,403,138
2022-04-12	163.22	164.79	159.03	160.48	139.17	1,636,405
2022-04-11	163.23	167.49	162.05	163.53	141.82	1,646,860
2022-04-08	162.24	164.54	161.00	163.07	141.42	1,348,961
2022-04-07	162.88	163.50	157.95	161.21	139.81	1,762,520
2022-04-06	162.29	164.47	161.95	162.52	140.94	1,944,674
2022-04-05	165.26	166.85	163.47	163.78	142.04	1,736,707

← NewerPage 19 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.