M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 150.80 | 152.00 | 149.94 | 150.69 | 128.77 | 620,544 |
| 2021-10-11 | 154.65 | 155.24 | 151.31 | 151.48 | 129.45 | 722,344 |
| 2021-10-08 | 153.00 | 155.26 | 152.65 | 153.74 | 131.38 | 783,056 |
| 2021-10-07 | 153.74 | 155.02 | 152.75 | 153.69 | 131.34 | 583,602 |
| 2021-10-06 | 152.49 | 152.64 | 148.76 | 152.24 | 130.10 | 993,101 |
| 2021-10-05 | 155.42 | 156.60 | 153.64 | 153.81 | 131.44 | 987,560 |
| 2021-10-04 | 153.43 | 155.76 | 152.57 | 153.65 | 131.30 | 1,151,582 |
| 2021-10-01 | 152.32 | 154.18 | 149.94 | 152.80 | 130.58 | 955,565 |
| 2021-09-30 | 154.26 | 154.71 | 149.22 | 149.34 | 127.62 | 1,452,973 |
| 2021-09-29 | 151.55 | 154.05 | 150.13 | 152.99 | 130.74 | 810,944 |
| 2021-09-28 | 152.50 | 152.73 | 150.02 | 151.13 | 129.15 | 1,394,937 |
| 2021-09-27 | 146.51 | 152.84 | 145.29 | 151.23 | 129.23 | 1,572,734 |
| 2021-09-24 | 142.19 | 144.24 | 141.64 | 143.26 | 122.42 | 668,036 |
| 2021-09-23 | 138.44 | 143.34 | 138.01 | 141.95 | 121.30 | 858,284 |
| 2021-09-22 | 135.32 | 137.82 | 134.67 | 136.50 | 116.65 | 738,312 |
| 2021-09-21 | 134.44 | 135.22 | 132.45 | 133.39 | 113.99 | 548,367 |
| 2021-09-20 | 134.01 | 134.18 | 131.42 | 133.94 | 114.46 | 852,563 |
| 2021-09-17 | 137.01 | 138.94 | 137.01 | 137.55 | 117.54 | 1,693,972 |
| 2021-09-16 | 138.07 | 139.22 | 136.09 | 137.51 | 117.51 | 818,021 |
| 2021-09-15 | 134.06 | 138.15 | 133.68 | 137.26 | 117.30 | 830,809 |
| 2021-09-14 | 137.16 | 138.12 | 132.76 | 133.67 | 114.23 | 998,998 |
| 2021-09-13 | 137.48 | 139.02 | 136.52 | 137.45 | 117.46 | 894,936 |
| 2021-09-10 | 139.11 | 139.11 | 135.68 | 135.76 | 116.01 | 584,072 |
| 2021-09-09 | 136.92 | 139.37 | 136.44 | 137.95 | 117.89 | 767,878 |
| 2021-09-08 | 137.82 | 138.71 | 136.50 | 137.26 | 117.30 | 653,550 |
| 2021-09-07 | 139.06 | 141.00 | 138.30 | 138.42 | 118.29 | 770,926 |
| 2021-09-03 | 139.85 | 140.28 | 137.75 | 138.96 | 118.75 | 660,661 |
| 2021-09-02 | 138.88 | 140.28 | 138.37 | 139.28 | 119.02 | 1,835,666 |
| 2021-09-01 | 140.31 | 140.71 | 137.86 | 139.22 | 118.97 | 1,124,871 |
| 2021-08-31 | 138.09 | 140.74 | 138.09 | 140.01 | 119.65 | 1,218,413 |
| 2021-08-30 | 142.12 | 142.25 | 138.67 | 138.97 | 117.82 | 787,414 |
| 2021-08-27 | 140.07 | 142.53 | 139.84 | 142.18 | 120.54 | 477,029 |
| 2021-08-26 | 142.29 | 142.29 | 139.56 | 139.76 | 118.49 | 631,612 |
| 2021-08-25 | 139.82 | 142.54 | 138.66 | 141.62 | 120.06 | 1,470,067 |
| 2021-08-24 | 136.85 | 139.06 | 136.61 | 138.79 | 117.67 | 841,646 |
| 2021-08-23 | 136.83 | 137.95 | 136.23 | 136.92 | 116.08 | 534,415 |
| 2021-08-20 | 134.31 | 135.74 | 133.48 | 135.70 | 115.05 | 835,402 |
| 2021-08-19 | 134.71 | 136.12 | 133.11 | 134.66 | 114.16 | 982,289 |
| 2021-08-18 | 137.23 | 139.22 | 136.30 | 136.78 | 115.96 | 595,506 |
| 2021-08-17 | 137.77 | 139.34 | 136.44 | 138.10 | 117.08 | 635,100 |
| 2021-08-16 | 138.98 | 139.98 | 137.00 | 139.08 | 117.91 | 546,678 |
| 2021-08-13 | 141.58 | 142.23 | 139.53 | 139.94 | 118.64 | 441,449 |
| 2021-08-12 | 142.94 | 143.22 | 140.74 | 141.63 | 120.07 | 543,874 |
| 2021-08-11 | 139.92 | 142.68 | 139.32 | 142.65 | 120.94 | 1,089,276 |
| 2021-08-10 | 138.06 | 141.13 | 137.55 | 140.01 | 118.70 | 586,094 |
| 2021-08-09 | 137.05 | 140.19 | 135.97 | 138.49 | 117.41 | 775,414 |
| 2021-08-06 | 137.12 | 139.80 | 135.95 | 137.98 | 116.98 | 958,427 |
| 2021-08-05 | 134.34 | 134.90 | 132.92 | 134.38 | 113.93 | 739,559 |
| 2021-08-04 | 134.03 | 135.90 | 132.99 | 133.03 | 112.78 | 765,415 |
| 2021-08-03 | 134.38 | 136.91 | 131.29 | 136.24 | 115.50 | 792,736 |
| 2021-08-02 | 134.47 | 137.75 | 133.29 | 133.36 | 113.06 | 834,966 |
| 2021-07-30 | 135.09 | 136.63 | 133.14 | 133.85 | 113.48 | 905,361 |
| 2021-07-29 | 136.25 | 137.12 | 134.10 | 135.23 | 114.65 | 1,040,351 |
| 2021-07-28 | 134.47 | 136.01 | 132.33 | 134.46 | 113.99 | 1,024,773 |
| 2021-07-27 | 131.00 | 135.21 | 130.11 | 133.96 | 113.57 | 1,311,716 |
| 2021-07-26 | 129.85 | 132.58 | 129.71 | 132.25 | 112.12 | 1,157,099 |
| 2021-07-23 | 130.42 | 131.78 | 128.46 | 129.33 | 109.65 | 1,020,721 |
| 2021-07-22 | 132.01 | 132.79 | 128.48 | 128.99 | 109.36 | 1,333,841 |
| 2021-07-21 | 131.05 | 134.93 | 130.00 | 133.05 | 112.80 | 1,691,629 |
| 2021-07-20 | 130.64 | 137.18 | 130.33 | 135.04 | 114.49 | 1,013,215 |
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.