M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	165.00	166.99	162.05	165.57	143.59	2,908,447
2022-04-01	172.14	172.82	164.08	164.66	142.80	9,479,710
2022-03-31	171.88	173.80	168.42	169.50	147.00	3,673,702
2022-03-30	180.00	180.53	169.52	172.26	149.39	4,229,153
2022-03-29	182.19	183.50	179.88	182.03	157.86	1,130,620
2022-03-28	179.96	180.47	176.20	179.39	155.57	1,141,637
2022-03-25	181.05	184.28	179.80	183.57	159.20	882,484
2022-03-24	180.76	181.15	178.25	179.69	155.83	809,454
2022-03-23	182.89	184.05	178.86	178.91	155.16	1,024,024
2022-03-22	183.04	186.69	182.02	184.49	160.00	826,290
2022-03-21	180.48	183.15	178.79	180.58	156.61	1,155,327
2022-03-18	178.83	180.21	173.24	179.29	155.49	2,443,293
2022-03-17	177.68	179.31	174.83	179.07	155.30	854,330
2022-03-16	176.77	181.50	176.77	181.41	157.33	1,275,975
2022-03-15	176.47	176.82	172.00	175.01	151.77	808,837
2022-03-14	174.93	177.98	173.06	175.20	151.94	976,649
2022-03-11	174.67	178.36	172.12	172.22	149.36	1,100,854
2022-03-10	171.26	175.43	170.43	173.90	150.81	1,078,654
2022-03-09	174.41	177.44	171.89	173.21	150.21	1,263,902
2022-03-08	174.91	175.13	167.02	168.13	145.81	3,357,474
2022-03-07	173.57	178.90	170.42	170.49	147.85	2,863,404
2022-03-04	175.58	176.58	172.52	176.22	152.82	1,319,206
2022-03-03	178.47	180.98	177.01	180.65	156.67	1,209,168
2022-03-02	172.38	180.85	172.38	178.81	155.07	1,345,414
2022-03-01	179.84	180.60	168.37	169.85	147.30	1,813,482
2022-02-28	177.36	182.51	177.22	182.23	158.04	1,386,015
2022-02-25	174.87	183.60	174.65	183.03	158.73	1,530,147
2022-02-24	173.14	174.88	168.10	174.47	150.27	2,090,369
2022-02-23	184.91	185.45	179.73	180.81	155.73	1,468,722
2022-02-22	181.96	184.45	179.38	182.59	157.26	1,350,989
2022-02-18	181.59	184.22	181.46	182.35	157.05	1,489,643
2022-02-17	184.43	184.43	181.19	182.66	157.32	1,517,497
2022-02-16	182.11	186.68	182.11	186.10	160.28	1,095,826
2022-02-15	182.86	184.57	181.35	183.93	158.41	789,144
2022-02-14	182.63	184.35	179.10	180.41	155.38	952,385
2022-02-11	181.21	186.50	180.93	182.30	157.01	1,319,866
2022-02-10	183.47	186.95	181.90	183.11	157.71	1,451,128
2022-02-09	183.87	184.68	182.37	183.05	157.66	913,744
2022-02-08	183.16	185.09	182.01	184.29	158.72	1,130,424
2022-02-07	179.56	181.59	177.33	180.48	155.44	963,224
2022-02-04	175.39	180.90	175.30	179.56	154.65	1,243,821
2022-02-03	176.60	179.19	174.27	175.18	150.88	1,707,057
2022-02-02	171.90	176.50	171.01	175.82	151.43	1,243,920
2022-02-01	169.11	173.47	168.34	172.85	148.87	1,108,654
2022-01-31	169.94	170.41	166.70	169.38	145.88	1,517,697
2022-01-28	168.27	172.13	166.91	172.07	148.20	1,722,117
2022-01-27	170.10	173.68	167.40	168.86	145.43	1,995,824
2022-01-26	165.31	168.14	164.04	167.76	144.49	1,782,946
2022-01-25	164.17	166.44	160.74	164.59	141.76	1,496,964
2022-01-24	158.82	167.13	156.50	166.63	143.51	2,590,767
2022-01-21	165.35	165.35	157.85	160.11	137.90	2,660,867
2022-01-20	178.77	181.20	165.78	166.35	143.27	3,911,274
2022-01-19	182.48	182.87	175.90	175.92	151.51	2,490,465
2022-01-18	185.76	186.93	181.45	182.39	157.09	1,629,216
2022-01-14	181.00	185.38	179.74	185.34	159.63	1,681,018
2022-01-13	182.22	184.78	181.07	183.21	157.79	1,871,845
2022-01-12	178.50	180.49	178.18	179.53	154.62	1,708,261
2022-01-11	178.07	179.19	175.96	178.20	153.48	1,106,592
2022-01-10	179.44	180.00	175.30	177.49	152.87	1,798,782
2022-01-07	172.38	177.31	170.99	176.93	152.38	1,698,190

← NewerPage 20 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.