M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | 177.64 | 1,191,971 |
| 2025-10-31 | 181.26 | 184.36 | 180.23 | 183.87 | 178.75 | 873,546 |
| 2025-10-30 | 181.30 | 186.39 | 181.30 | 182.80 | 177.71 | 1,187,617 |
| 2025-10-29 | 179.58 | 183.67 | 179.32 | 181.34 | 176.29 | 1,424,932 |
| 2025-10-28 | 181.79 | 182.63 | 180.79 | 181.41 | 176.36 | 1,314,625 |
| 2025-10-27 | 186.10 | 186.10 | 181.47 | 182.92 | 177.82 | 1,186,104 |
| 2025-10-24 | 183.13 | 186.18 | 182.65 | 185.23 | 180.07 | 1,035,582 |
| 2025-10-23 | 182.85 | 183.47 | 180.42 | 181.09 | 176.05 | 1,087,366 |
| 2025-10-22 | 182.03 | 183.36 | 180.91 | 182.12 | 177.05 | 1,224,414 |
| 2025-10-21 | 181.42 | 182.90 | 181.03 | 181.70 | 176.64 | 1,932,620 |
| 2025-10-20 | 181.65 | 183.97 | 180.93 | 182.07 | 177.00 | 1,684,688 |
| 2025-10-17 | 176.89 | 181.25 | 176.02 | 180.67 | 175.64 | 3,049,819 |
| 2025-10-16 | 185.07 | 187.53 | 174.76 | 178.63 | 173.65 | 3,179,159 |
| 2025-10-15 | 187.91 | 188.18 | 183.91 | 185.03 | 179.88 | 1,873,619 |
| 2025-10-14 | 182.30 | 188.69 | 181.78 | 187.04 | 181.83 | 1,186,997 |
| 2025-10-13 | 182.72 | 183.46 | 181.41 | 182.70 | 177.61 | 1,015,350 |
| 2025-10-10 | 188.80 | 189.31 | 180.61 | 180.84 | 175.80 | 1,162,901 |
| 2025-10-09 | 188.33 | 189.82 | 186.68 | 188.04 | 182.80 | 608,857 |
| 2025-10-08 | 189.66 | 190.61 | 187.92 | 188.07 | 182.83 | 790,810 |
| 2025-10-07 | 190.51 | 191.64 | 189.23 | 189.58 | 184.30 | 1,043,204 |
| 2025-10-06 | 197.22 | 198.87 | 189.91 | 190.00 | 184.71 | 1,499,843 |
| 2025-10-03 | 195.29 | 196.60 | 194.01 | 194.56 | 189.14 | 1,484,945 |
| 2025-10-02 | 194.68 | 196.08 | 194.16 | 195.63 | 190.18 | 806,660 |
| 2025-10-01 | 196.95 | 197.82 | 194.83 | 195.29 | 189.85 | 918,026 |
| 2025-09-30 | 198.34 | 199.72 | 194.76 | 197.62 | 192.12 | 847,725 |
| 2025-09-29 | 199.97 | 200.42 | 196.15 | 198.30 | 192.78 | 1,175,906 |
| 2025-09-26 | 200.53 | 201.64 | 199.15 | 200.14 | 194.56 | 670,885 |
| 2025-09-25 | 199.20 | 199.97 | 197.89 | 198.79 | 193.25 | 931,656 |
| 2025-09-24 | 200.47 | 202.35 | 198.53 | 199.44 | 193.88 | 847,011 |
| 2025-09-23 | 199.36 | 203.00 | 197.21 | 200.63 | 195.04 | 1,509,933 |
| 2025-09-22 | 200.59 | 201.82 | 198.14 | 198.90 | 193.36 | 1,012,467 |
| 2025-09-19 | 200.17 | 202.57 | 198.88 | 202.02 | 196.39 | 3,604,921 |
| 2025-09-18 | 198.41 | 200.99 | 197.74 | 200.43 | 194.85 | 984,510 |
| 2025-09-17 | 195.84 | 201.11 | 195.19 | 198.60 | 193.07 | 1,020,262 |
| 2025-09-16 | 196.96 | 196.96 | 192.67 | 195.28 | 189.84 | 805,798 |
| 2025-09-15 | 198.84 | 199.69 | 196.22 | 196.57 | 191.09 | 782,305 |
| 2025-09-12 | 198.10 | 199.84 | 197.01 | 198.80 | 193.26 | 696,754 |
| 2025-09-11 | 197.98 | 198.92 | 196.01 | 197.83 | 192.32 | 904,864 |
| 2025-09-10 | 200.65 | 200.82 | 197.42 | 198.17 | 192.65 | 927,265 |
| 2025-09-09 | 199.18 | 201.63 | 199.15 | 199.80 | 194.23 | 628,815 |
| 2025-09-08 | 199.35 | 199.66 | 196.35 | 199.22 | 193.67 | 700,100 |
| 2025-09-05 | 202.80 | 203.96 | 198.92 | 199.57 | 194.01 | 977,422 |
| 2025-09-04 | 199.97 | 202.83 | 198.74 | 202.36 | 196.72 | 916,662 |
| 2025-09-03 | 199.06 | 200.83 | 197.25 | 198.57 | 193.04 | 954,154 |
| 2025-09-02 | 197.94 | 198.98 | 195.61 | 198.98 | 193.44 | 1,044,104 |
| 2025-08-29 | 200.66 | 202.80 | 200.15 | 201.66 | 194.58 | 748,468 |
| 2025-08-28 | 203.12 | 203.12 | 199.72 | 200.80 | 193.75 | 848,671 |
| 2025-08-27 | 199.97 | 203.19 | 199.91 | 202.02 | 194.93 | 884,692 |
| 2025-08-26 | 197.30 | 200.56 | 197.21 | 200.15 | 193.13 | 878,030 |
| 2025-08-25 | 198.91 | 199.72 | 197.84 | 197.89 | 190.95 | 645,732 |
| 2025-08-22 | 193.79 | 200.16 | 193.31 | 199.74 | 192.73 | 1,111,466 |
| 2025-08-21 | 191.70 | 192.60 | 190.77 | 192.43 | 185.68 | 904,547 |
| 2025-08-20 | 191.21 | 193.91 | 190.93 | 193.18 | 186.40 | 990,113 |
| 2025-08-19 | 190.34 | 192.61 | 190.24 | 190.36 | 183.68 | 640,236 |
| 2025-08-18 | 189.87 | 190.74 | 188.67 | 190.67 | 183.98 | 729,792 |
| 2025-08-15 | 194.07 | 194.07 | 190.00 | 190.07 | 183.40 | 741,904 |
| 2025-08-14 | 192.37 | 194.17 | 191.00 | 193.95 | 187.14 | 761,128 |
| 2025-08-13 | 191.68 | 193.50 | 190.85 | 193.21 | 186.43 | 1,031,894 |
| 2025-08-12 | 188.20 | 191.25 | 187.33 | 191.08 | 184.38 | 934,982 |
| 2025-08-11 | 187.58 | 188.43 | 185.58 | 186.51 | 179.97 | 942,878 |
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.