M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	167.73	173.68	167.73	171.93	148.08	1,674,999
2022-01-05	165.00	167.77	164.58	165.29	142.36	1,396,846
2022-01-04	160.74	166.20	160.39	164.00	141.25	1,325,849
2022-01-03	155.77	158.64	155.24	158.25	136.30	1,049,814
2021-12-31	152.55	154.36	152.43	153.58	132.27	578,629
2021-12-30	154.73	155.81	153.06	153.18	131.93	600,888
2021-12-29	154.20	155.00	152.89	154.10	132.72	480,411
2021-12-28	152.83	154.91	152.83	154.19	132.80	415,296
2021-12-27	151.23	153.55	149.77	153.48	132.19	570,800
2021-12-23	151.90	153.21	150.66	150.95	130.01	481,067
2021-12-22	148.80	151.44	148.06	150.51	129.63	642,991
2021-12-21	146.95	149.68	146.44	149.05	128.37	693,779
2021-12-20	144.43	145.08	141.49	144.70	124.63	983,861
2021-12-17	152.87	152.87	146.86	147.15	126.74	1,977,183
2021-12-16	153.00	156.66	151.88	153.18	131.93	1,176,584
2021-12-15	150.38	151.89	148.74	150.62	129.72	887,290
2021-12-14	148.24	151.15	147.65	149.42	128.69	1,044,281
2021-12-13	151.77	152.36	147.50	147.63	127.15	821,053
2021-12-10	152.87	153.64	151.07	152.21	131.09	1,038,011
2021-12-09	150.91	153.44	150.22	152.24	131.12	1,075,211
2021-12-08	152.99	154.27	151.47	151.95	130.87	705,524
2021-12-07	152.50	154.39	151.86	152.71	131.52	727,013
2021-12-06	150.30	154.22	148.84	151.68	130.64	774,431
2021-12-03	150.56	150.90	145.79	146.96	126.57	901,301
2021-12-02	145.91	152.16	143.98	150.72	129.81	1,117,275
2021-12-01	150.04	152.05	143.94	144.04	124.06	1,107,188
2021-11-30	149.79	149.99	145.93	146.61	126.27	1,277,305
2021-11-29	155.21	155.91	150.77	152.16	131.05	1,053,268
2021-11-26	154.86	155.15	151.16	153.99	131.59	956,688
2021-11-24	161.45	163.15	160.05	161.47	137.99	576,940
2021-11-23	162.42	163.26	161.42	161.85	138.31	946,443
2021-11-22	160.33	163.15	159.18	161.37	137.90	806,844
2021-11-19	157.27	159.05	154.52	157.37	134.48	913,822
2021-11-18	162.23	162.69	159.14	159.42	136.23	1,160,589
2021-11-17	160.32	161.52	158.64	161.17	137.73	916,384
2021-11-16	160.56	161.61	159.22	160.42	137.09	853,601
2021-11-15	160.36	162.26	159.68	160.21	136.91	899,045
2021-11-12	159.33	160.82	157.85	159.87	136.62	1,066,956
2021-11-11	156.19	159.92	155.78	159.22	136.06	815,318
2021-11-10	155.65	157.15	154.57	156.39	133.64	747,867
2021-11-09	155.20	155.90	153.42	154.61	132.12	659,239
2021-11-08	156.02	157.29	155.25	156.59	133.82	845,934
2021-11-05	155.83	157.29	154.13	155.09	132.53	735,317
2021-11-04	158.57	158.66	152.68	154.17	131.75	960,787
2021-11-03	153.18	160.19	152.84	159.33	136.16	1,222,769
2021-11-02	152.32	154.81	151.40	153.82	131.45	1,059,558
2021-11-01	149.03	152.94	148.52	152.71	130.50	922,589
2021-10-29	148.37	148.90	146.42	147.12	125.72	1,280,380
2021-10-28	149.27	149.71	147.44	148.07	126.53	1,232,550
2021-10-27	154.33	154.36	148.81	149.11	127.42	1,442,912
2021-10-26	158.92	158.92	155.10	155.38	132.78	1,073,963
2021-10-25	160.68	160.68	158.10	159.00	135.87	849,742
2021-10-22	159.95	162.54	158.38	159.88	136.63	997,597
2021-10-21	160.06	160.64	156.27	159.76	136.52	1,577,574
2021-10-20	151.64	160.62	151.21	160.41	137.08	1,314,695
2021-10-19	151.37	151.64	149.66	151.64	129.59	975,513
2021-10-18	150.45	152.52	150.00	150.84	128.90	564,322
2021-10-15	152.89	153.25	150.09	151.13	129.15	659,349
2021-10-14	150.64	151.11	149.04	151.02	129.06	961,877
2021-10-13	149.62	150.31	145.72	149.23	127.53	816,696

← NewerPage 21 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.