M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 246.98 | 247.65 | 244.29 | 245.97 | 244.39 | 1,046,418 |
| 2026-07-22 | 249.06 | 251.04 | 247.14 | 250.73 | 249.12 | 1,205,263 |
| 2026-07-21 | 249.95 | 249.95 | 246.23 | 248.66 | 247.07 | 1,113,002 |
| 2026-07-20 | 250.17 | 250.68 | 247.00 | 249.44 | 247.84 | 1,344,727 |
| 2026-07-17 | 252.25 | 255.00 | 248.75 | 249.24 | 247.64 | 1,110,090 |
| 2026-07-16 | 250.88 | 254.35 | 249.83 | 254.04 | 252.41 | 1,719,844 |
| 2026-07-15 | 243.76 | 248.74 | 241.39 | 248.53 | 246.94 | 2,098,530 |
| 2026-07-14 | 242.60 | 246.48 | 240.74 | 241.85 | 240.30 | 1,281,719 |
| 2026-07-13 | 243.66 | 244.57 | 241.40 | 242.55 | 240.99 | 1,157,087 |
| 2026-07-10 | 239.15 | 243.00 | 238.51 | 242.34 | 240.79 | 1,392,730 |
| 2026-07-09 | 236.23 | 239.00 | 235.21 | 237.94 | 236.41 | 719,123 |
| 2026-07-08 | 238.46 | 238.46 | 232.04 | 234.63 | 233.13 | 973,065 |
| 2026-07-07 | 240.51 | 242.00 | 239.08 | 239.75 | 238.21 | 717,854 |
| 2026-07-06 | 237.19 | 240.91 | 236.50 | 239.92 | 238.38 | 886,764 |
| 2026-07-02 | 243.57 | 243.57 | 237.49 | 238.88 | 237.35 | 728,287 |
| 2026-07-01 | 237.78 | 242.95 | 236.62 | 241.95 | 240.40 | 1,075,510 |
| 2026-06-30 | 237.92 | 239.48 | 236.94 | 238.01 | 236.48 | 1,276,148 |
| 2026-06-29 | 235.74 | 239.83 | 235.67 | 239.20 | 237.67 | 1,101,394 |
| 2026-06-26 | 237.08 | 238.00 | 235.24 | 237.26 | 235.74 | 1,571,435 |
| 2026-06-25 | 233.58 | 237.60 | 233.58 | 236.77 | 235.25 | 1,083,053 |
| 2026-06-24 | 231.07 | 234.40 | 231.07 | 233.26 | 231.76 | 975,238 |
| 2026-06-23 | 228.33 | 231.76 | 226.90 | 231.24 | 229.76 | 1,054,880 |
| 2026-06-22 | 226.69 | 228.94 | 226.49 | 227.73 | 226.27 | 1,112,331 |
| 2026-06-18 | 228.06 | 228.25 | 224.76 | 225.12 | 223.68 | 2,933,412 |
| 2026-06-17 | 228.17 | 230.20 | 224.05 | 225.85 | 224.40 | 1,095,160 |
| 2026-06-16 | 227.68 | 229.59 | 226.62 | 228.35 | 226.89 | 976,640 |
| 2026-06-15 | 233.23 | 233.23 | 225.64 | 225.94 | 224.49 | 1,318,014 |
| 2026-06-12 | 229.65 | 232.03 | 229.18 | 231.88 | 230.39 | 1,027,574 |
| 2026-06-11 | 224.14 | 228.40 | 222.82 | 227.82 | 226.36 | 1,043,957 |
| 2026-06-10 | 226.30 | 228.39 | 222.11 | 223.93 | 222.49 | 1,581,928 |
| 2026-06-09 | 224.23 | 227.17 | 223.17 | 225.43 | 223.98 | 1,021,872 |
| 2026-06-08 | 223.12 | 224.89 | 222.16 | 222.63 | 221.20 | 1,178,343 |
| 2026-06-05 | 222.50 | 224.67 | 221.89 | 222.44 | 221.01 | 1,181,286 |
| 2026-06-04 | 216.94 | 221.79 | 216.77 | 221.73 | 220.31 | 907,704 |
| 2026-06-03 | 216.21 | 216.22 | 213.68 | 214.03 | 212.66 | 988,010 |
| 2026-06-02 | 211.04 | 218.06 | 209.74 | 217.29 | 215.90 | 803,325 |
| 2026-06-01 | 211.57 | 213.49 | 210.73 | 211.62 | 210.26 | 935,396 |
| 2026-05-29 | 214.50 | 216.33 | 214.00 | 216.11 | 213.23 | 1,668,273 |
| 2026-05-28 | 213.71 | 215.18 | 212.96 | 214.31 | 211.46 | 809,199 |
| 2026-05-27 | 216.20 | 217.52 | 214.14 | 215.10 | 212.24 | 733,025 |
| 2026-05-26 | 212.96 | 216.36 | 212.96 | 215.23 | 212.37 | 872,654 |
| 2026-05-22 | 212.75 | 214.31 | 212.16 | 213.18 | 210.34 | 718,832 |
| 2026-05-21 | 209.07 | 212.97 | 207.80 | 212.33 | 209.50 | 1,667,444 |
| 2026-05-20 | 207.52 | 211.13 | 205.07 | 210.42 | 207.62 | 771,395 |
| 2026-05-19 | 205.72 | 208.19 | 203.00 | 206.56 | 203.81 | 882,002 |
| 2026-05-18 | 205.54 | 207.46 | 205.26 | 206.27 | 203.52 | 800,943 |
| 2026-05-15 | 206.16 | 206.52 | 202.85 | 204.90 | 202.17 | 1,174,325 |
| 2026-05-14 | 206.07 | 208.56 | 205.25 | 205.74 | 203.00 | 734,213 |
| 2026-05-13 | 208.39 | 208.39 | 203.50 | 204.08 | 201.36 | 722,724 |
| 2026-05-12 | 208.17 | 209.56 | 205.08 | 208.75 | 205.97 | 1,052,801 |
| 2026-05-11 | 212.78 | 212.78 | 207.39 | 207.98 | 205.21 | 1,010,119 |
| 2026-05-08 | 213.77 | 213.86 | 211.78 | 212.14 | 209.32 | 668,423 |
| 2026-05-07 | 216.50 | 217.55 | 212.75 | 213.02 | 210.19 | 1,069,538 |
| 2026-05-06 | 217.41 | 219.47 | 217.33 | 217.42 | 214.53 | 796,299 |
| 2026-05-05 | 214.39 | 217.00 | 213.10 | 215.48 | 212.61 | 1,111,170 |
| 2026-05-04 | 214.77 | 217.19 | 213.39 | 214.08 | 211.23 | 929,388 |
| 2026-05-01 | 218.46 | 219.20 | 216.09 | 216.44 | 213.56 | 744,310 |
| 2026-04-30 | 214.07 | 219.28 | 212.90 | 218.63 | 215.72 | 937,255 |
| 2026-04-29 | 217.16 | 217.88 | 212.68 | 215.54 | 212.67 | 1,280,652 |
| 2026-04-28 | 219.21 | 221.02 | 216.69 | 217.52 | 214.63 | 953,396 |
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.