M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.29 | 221.49 | 217.65 | 221.44 | 216.98 | 1,314,028 |
| 2026-01-28 | 216.72 | 217.90 | 215.37 | 216.89 | 212.52 | 1,262,683 |
| 2026-01-27 | 215.24 | 217.49 | 214.25 | 217.49 | 213.11 | 1,068,310 |
| 2026-01-26 | 213.82 | 216.25 | 213.36 | 214.25 | 209.94 | 1,409,117 |
| 2026-01-23 | 215.32 | 217.15 | 213.47 | 213.82 | 209.52 | 1,249,003 |
| 2026-01-22 | 219.50 | 222.18 | 216.44 | 217.46 | 213.08 | 1,356,645 |
| 2026-01-21 | 212.86 | 220.60 | 212.68 | 219.16 | 214.75 | 1,703,676 |
| 2026-01-20 | 211.96 | 213.89 | 209.61 | 211.71 | 207.45 | 1,185,649 |
| 2026-01-16 | 212.50 | 215.71 | 205.50 | 212.28 | 208.01 | 1,848,752 |
| 2026-01-15 | 209.89 | 213.51 | 209.47 | 212.57 | 208.29 | 1,213,348 |
| 2026-01-14 | 208.32 | 211.00 | 207.44 | 209.79 | 205.57 | 937,177 |
| 2026-01-13 | 212.82 | 213.98 | 208.61 | 209.16 | 204.95 | 1,145,061 |
| 2026-01-12 | 209.78 | 211.86 | 209.07 | 211.55 | 207.29 | 1,175,878 |
| 2026-01-09 | 213.55 | 214.79 | 211.58 | 211.68 | 207.42 | 1,148,691 |
| 2026-01-08 | 208.74 | 215.49 | 208.74 | 213.61 | 209.31 | 1,370,225 |
| 2026-01-07 | 209.93 | 211.78 | 207.87 | 209.55 | 205.33 | 1,208,122 |
| 2026-01-06 | 208.13 | 211.99 | 208.01 | 211.33 | 207.08 | 922,690 |
| 2026-01-05 | 203.97 | 211.30 | 203.82 | 209.45 | 205.23 | 981,533 |
| 2026-01-02 | 200.96 | 204.92 | 199.62 | 204.04 | 199.93 | 965,135 |
| 2025-12-31 | 203.81 | 204.43 | 201.32 | 201.48 | 197.42 | 787,941 |
| 2025-12-30 | 205.50 | 205.50 | 203.34 | 203.55 | 199.45 | 496,088 |
| 2025-12-29 | 207.50 | 207.51 | 204.15 | 204.68 | 200.56 | 629,998 |
| 2025-12-26 | 207.26 | 207.85 | 205.83 | 207.28 | 203.11 | 378,805 |
| 2025-12-24 | 207.00 | 208.20 | 205.25 | 207.24 | 203.07 | 247,740 |
| 2025-12-23 | 207.37 | 208.26 | 205.87 | 206.42 | 202.26 | 707,068 |
| 2025-12-22 | 205.29 | 207.68 | 205.29 | 206.82 | 202.66 | 782,372 |
| 2025-12-19 | 204.13 | 206.80 | 203.81 | 205.82 | 201.68 | 2,945,455 |
| 2025-12-18 | 206.62 | 208.09 | 202.73 | 203.66 | 199.56 | 1,228,790 |
| 2025-12-17 | 204.86 | 207.34 | 204.86 | 206.12 | 201.97 | 1,058,249 |
| 2025-12-16 | 205.88 | 205.93 | 203.07 | 204.09 | 199.98 | 1,211,037 |
| 2025-12-15 | 205.52 | 206.56 | 203.99 | 204.71 | 200.59 | 1,250,571 |
| 2025-12-12 | 205.74 | 206.56 | 202.58 | 203.84 | 199.74 | 903,862 |
| 2025-12-11 | 204.49 | 207.29 | 203.68 | 205.75 | 201.61 | 1,033,029 |
| 2025-12-10 | 197.48 | 205.72 | 196.55 | 204.60 | 200.48 | 1,349,066 |
| 2025-12-09 | 196.08 | 198.62 | 196.08 | 197.66 | 193.68 | 804,942 |
| 2025-12-08 | 195.04 | 196.49 | 193.93 | 195.90 | 191.96 | 731,114 |
| 2025-12-05 | 194.45 | 196.48 | 194.40 | 195.11 | 191.18 | 757,649 |
| 2025-12-04 | 195.01 | 197.12 | 194.97 | 195.57 | 191.63 | 594,998 |
| 2025-12-03 | 190.96 | 195.71 | 189.47 | 195.63 | 191.69 | 709,517 |
| 2025-12-02 | 191.23 | 192.28 | 190.21 | 190.98 | 187.14 | 851,278 |
| 2025-12-01 | 188.46 | 191.51 | 187.81 | 190.22 | 186.39 | 984,093 |
| 2025-11-28 | 190.13 | 191.33 | 189.76 | 190.22 | 184.92 | 418,147 |
| 2025-11-26 | 190.87 | 192.33 | 190.17 | 190.24 | 184.94 | 649,854 |
| 2025-11-25 | 189.31 | 192.60 | 188.55 | 191.58 | 186.24 | 830,578 |
| 2025-11-24 | 188.24 | 188.89 | 185.84 | 187.58 | 182.35 | 1,153,651 |
| 2025-11-21 | 184.15 | 190.47 | 183.27 | 188.60 | 183.35 | 1,192,079 |
| 2025-11-20 | 185.56 | 186.33 | 181.56 | 182.75 | 177.66 | 819,488 |
| 2025-11-19 | 182.84 | 183.39 | 180.49 | 182.63 | 177.54 | 586,457 |
| 2025-11-18 | 180.00 | 183.24 | 179.75 | 182.10 | 177.03 | 780,063 |
| 2025-11-17 | 186.40 | 186.52 | 180.34 | 181.06 | 176.02 | 970,738 |
| 2025-11-14 | 186.39 | 187.79 | 184.28 | 186.96 | 181.75 | 862,279 |
| 2025-11-13 | 187.98 | 188.65 | 185.90 | 186.38 | 181.19 | 856,738 |
| 2025-11-12 | 186.80 | 191.08 | 186.80 | 188.15 | 182.91 | 879,893 |
| 2025-11-11 | 188.74 | 189.05 | 185.91 | 186.76 | 181.56 | 804,397 |
| 2025-11-10 | 185.84 | 188.38 | 184.67 | 188.25 | 183.01 | 1,131,310 |
| 2025-11-07 | 182.90 | 185.89 | 182.43 | 185.86 | 180.68 | 768,612 |
| 2025-11-06 | 183.67 | 184.89 | 181.78 | 183.30 | 178.19 | 956,289 |
| 2025-11-05 | 180.83 | 184.54 | 180.07 | 183.35 | 178.24 | 834,156 |
| 2025-11-04 | 182.01 | 182.01 | 180.34 | 180.90 | 175.86 | 1,038,357 |
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | 177.64 | 1,191,971 |
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.