M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 215.20 | 219.16 | 215.20 | 217.92 | 215.02 | 1,075,983 |
| 2026-04-24 | 219.45 | 219.45 | 214.64 | 214.92 | 212.06 | 699,636 |
| 2026-04-23 | 218.19 | 219.94 | 216.70 | 219.70 | 216.78 | 907,459 |
| 2026-04-22 | 219.00 | 220.00 | 216.92 | 217.57 | 214.67 | 853,537 |
| 2026-04-21 | 219.06 | 222.12 | 218.07 | 218.90 | 215.99 | 1,109,562 |
| 2026-04-20 | 218.04 | 221.55 | 217.11 | 219.68 | 216.76 | 999,382 |
| 2026-04-17 | 217.96 | 220.86 | 216.23 | 218.79 | 215.88 | 1,378,080 |
| 2026-04-16 | 215.40 | 218.16 | 215.27 | 216.95 | 214.06 | 1,145,397 |
| 2026-04-15 | 221.44 | 221.53 | 213.28 | 217.10 | 214.21 | 1,646,559 |
| 2026-04-14 | 220.28 | 221.64 | 218.68 | 220.51 | 217.58 | 1,098,439 |
| 2026-04-13 | 218.35 | 221.86 | 217.37 | 221.29 | 218.35 | 916,038 |
| 2026-04-10 | 222.48 | 223.73 | 219.82 | 219.92 | 216.99 | 777,719 |
| 2026-04-09 | 217.75 | 223.66 | 217.46 | 222.99 | 220.02 | 731,773 |
| 2026-04-08 | 218.65 | 220.00 | 217.40 | 219.04 | 216.12 | 1,028,171 |
| 2026-04-07 | 211.08 | 213.16 | 210.50 | 212.11 | 209.29 | 1,384,412 |
| 2026-04-06 | 210.61 | 212.37 | 209.51 | 212.02 | 209.20 | 500,484 |
| 2026-04-02 | 205.30 | 210.63 | 204.92 | 210.16 | 207.36 | 689,672 |
| 2026-04-01 | 208.37 | 210.63 | 206.70 | 208.98 | 206.20 | 741,778 |
| 2026-03-31 | 202.52 | 208.84 | 202.50 | 206.72 | 203.97 | 1,681,627 |
| 2026-03-30 | 202.25 | 203.40 | 200.12 | 201.13 | 198.45 | 1,474,059 |
| 2026-03-27 | 205.31 | 206.32 | 200.16 | 200.93 | 198.26 | 1,123,111 |
| 2026-03-26 | 203.39 | 206.19 | 203.35 | 205.73 | 202.99 | 1,020,363 |
| 2026-03-25 | 205.35 | 207.22 | 202.83 | 204.75 | 202.03 | 795,073 |
| 2026-03-24 | 198.84 | 205.08 | 198.58 | 203.78 | 201.07 | 1,048,991 |
| 2026-03-23 | 202.94 | 204.44 | 200.52 | 200.66 | 197.99 | 1,175,431 |
| 2026-03-20 | 197.25 | 198.81 | 195.79 | 198.15 | 195.51 | 2,787,137 |
| 2026-03-19 | 196.32 | 197.67 | 193.95 | 196.24 | 193.63 | 1,390,331 |
| 2026-03-18 | 199.79 | 200.93 | 196.53 | 197.07 | 194.45 | 1,008,450 |
| 2026-03-17 | 200.88 | 202.23 | 199.15 | 200.12 | 197.46 | 1,091,704 |
| 2026-03-16 | 197.98 | 200.80 | 196.72 | 198.33 | 195.69 | 1,085,185 |
| 2026-03-13 | 199.77 | 200.83 | 195.89 | 196.26 | 193.65 | 700,732 |
| 2026-03-12 | 198.94 | 201.64 | 198.00 | 198.20 | 195.56 | 1,249,679 |
| 2026-03-11 | 202.73 | 204.40 | 199.67 | 203.21 | 200.51 | 1,846,164 |
| 2026-03-10 | 209.16 | 212.42 | 204.01 | 204.12 | 201.40 | 1,623,514 |
| 2026-03-09 | 204.79 | 210.00 | 201.64 | 208.66 | 205.88 | 1,137,564 |
| 2026-03-06 | 208.21 | 211.56 | 206.85 | 210.46 | 207.66 | 1,542,234 |
| 2026-03-05 | 218.02 | 218.93 | 214.39 | 215.99 | 213.12 | 1,421,421 |
| 2026-03-04 | 220.03 | 220.03 | 217.65 | 219.24 | 216.32 | 784,137 |
| 2026-03-03 | 215.82 | 221.09 | 213.92 | 218.98 | 216.07 | 958,082 |
| 2026-03-02 | 211.99 | 220.74 | 211.99 | 219.50 | 216.58 | 1,160,023 |
| 2026-02-27 | 222.69 | 222.69 | 214.24 | 216.98 | 212.61 | 1,988,750 |
| 2026-02-26 | 223.50 | 227.10 | 223.07 | 225.35 | 220.81 | 1,471,838 |
| 2026-02-25 | 220.50 | 223.85 | 220.13 | 222.52 | 218.04 | 1,154,408 |
| 2026-02-24 | 221.30 | 222.21 | 218.04 | 218.52 | 214.12 | 1,249,125 |
| 2026-02-23 | 232.04 | 233.52 | 221.50 | 222.12 | 217.65 | 1,829,500 |
| 2026-02-20 | 229.08 | 232.90 | 226.75 | 232.52 | 227.84 | 963,912 |
| 2026-02-19 | 230.12 | 231.67 | 227.19 | 229.11 | 224.50 | 934,646 |
| 2026-02-18 | 228.94 | 232.09 | 228.60 | 231.75 | 227.09 | 913,144 |
| 2026-02-17 | 229.67 | 232.13 | 227.74 | 228.36 | 223.76 | 1,152,512 |
| 2026-02-13 | 229.44 | 232.53 | 226.57 | 228.71 | 224.11 | 1,520,774 |
| 2026-02-12 | 236.14 | 238.14 | 228.36 | 231.40 | 226.74 | 1,316,352 |
| 2026-02-11 | 237.64 | 239.00 | 232.98 | 234.72 | 230.00 | 1,524,228 |
| 2026-02-10 | 235.02 | 237.49 | 233.24 | 236.21 | 231.46 | 891,221 |
| 2026-02-09 | 236.79 | 238.55 | 233.34 | 236.25 | 231.49 | 1,150,767 |
| 2026-02-06 | 236.17 | 238.54 | 235.51 | 238.01 | 233.22 | 1,265,838 |
| 2026-02-05 | 231.72 | 234.52 | 230.23 | 233.94 | 229.23 | 1,676,769 |
| 2026-02-04 | 230.00 | 235.77 | 229.61 | 232.26 | 227.58 | 1,709,414 |
| 2026-02-03 | 225.45 | 229.68 | 224.97 | 228.12 | 223.53 | 1,758,026 |
| 2026-02-02 | 221.18 | 226.10 | 219.73 | 225.54 | 221.00 | 1,464,219 |
| 2026-01-30 | 220.05 | 222.83 | 219.50 | 221.57 | 217.11 | 1,516,137 |
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.