M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 185.18 | 187.77 | 183.01 | 187.17 | 180.60 | 811,016 |
| 2025-08-07 | 187.15 | 187.18 | 183.13 | 183.74 | 177.29 | 852,745 |
| 2025-08-06 | 188.16 | 188.36 | 185.46 | 185.50 | 178.99 | 755,770 |
| 2025-08-05 | 188.75 | 189.20 | 184.95 | 188.04 | 181.44 | 1,039,166 |
| 2025-08-04 | 185.28 | 188.64 | 185.19 | 188.29 | 181.68 | 852,847 |
| 2025-08-01 | 185.52 | 185.95 | 182.63 | 184.99 | 178.50 | 1,282,129 |
| 2025-07-31 | 191.05 | 191.64 | 188.41 | 188.70 | 182.08 | 861,720 |
| 2025-07-30 | 194.28 | 195.11 | 190.68 | 191.55 | 184.83 | 731,603 |
| 2025-07-29 | 195.04 | 196.08 | 193.57 | 194.34 | 187.52 | 590,852 |
| 2025-07-28 | 193.73 | 194.29 | 192.54 | 194.15 | 187.34 | 1,140,343 |
| 2025-07-25 | 192.68 | 194.06 | 190.17 | 193.77 | 186.97 | 779,365 |
| 2025-07-24 | 195.81 | 196.72 | 193.63 | 193.67 | 186.87 | 814,862 |
| 2025-07-23 | 196.84 | 197.37 | 194.01 | 195.81 | 188.94 | 1,055,435 |
| 2025-07-22 | 195.68 | 198.31 | 195.67 | 196.78 | 189.88 | 1,453,929 |
| 2025-07-21 | 196.35 | 198.15 | 195.18 | 195.29 | 188.44 | 795,023 |
| 2025-07-18 | 196.00 | 196.55 | 194.43 | 196.19 | 189.31 | 1,191,662 |
| 2025-07-17 | 192.86 | 195.85 | 190.22 | 195.60 | 188.74 | 1,751,633 |
| 2025-07-16 | 199.09 | 200.13 | 191.42 | 192.52 | 185.77 | 2,700,384 |
| 2025-07-15 | 201.68 | 202.11 | 196.74 | 197.28 | 190.36 | 1,736,997 |
| 2025-07-14 | 201.72 | 203.29 | 201.17 | 203.05 | 195.93 | 1,307,655 |
| 2025-07-11 | 202.72 | 203.27 | 201.09 | 201.91 | 194.83 | 1,004,401 |
| 2025-07-10 | 200.48 | 204.32 | 199.96 | 204.05 | 196.89 | 1,183,719 |
| 2025-07-09 | 202.04 | 202.15 | 198.90 | 200.38 | 193.35 | 1,033,704 |
| 2025-07-08 | 201.39 | 202.22 | 199.71 | 200.80 | 193.75 | 801,814 |
| 2025-07-07 | 202.17 | 203.75 | 199.56 | 200.67 | 193.63 | 742,169 |
| 2025-07-03 | 201.27 | 203.58 | 201.12 | 202.58 | 195.47 | 838,320 |
| 2025-07-02 | 199.25 | 200.25 | 196.87 | 200.06 | 193.04 | 1,434,047 |
| 2025-07-01 | 193.33 | 198.87 | 193.08 | 197.50 | 190.57 | 1,163,223 |
| 2025-06-30 | 195.36 | 196.26 | 193.35 | 193.99 | 187.18 | 1,411,916 |
| 2025-06-27 | 193.74 | 194.74 | 192.91 | 193.78 | 186.98 | 1,351,607 |
| 2025-06-26 | 191.89 | 193.70 | 191.63 | 193.49 | 186.70 | 977,589 |
| 2025-06-25 | 189.65 | 191.31 | 188.64 | 191.23 | 184.52 | 1,065,392 |
| 2025-06-24 | 191.28 | 193.21 | 189.94 | 190.12 | 183.45 | 1,073,281 |
| 2025-06-23 | 184.22 | 189.70 | 184.14 | 189.41 | 182.76 | 1,377,004 |
| 2025-06-20 | 183.45 | 185.36 | 182.33 | 185.06 | 178.57 | 3,680,805 |
| 2025-06-18 | 178.40 | 182.47 | 178.40 | 181.70 | 175.32 | 1,349,970 |
| 2025-06-17 | 178.59 | 180.37 | 177.40 | 178.33 | 172.07 | 1,109,419 |
| 2025-06-16 | 179.47 | 181.36 | 178.46 | 180.25 | 173.93 | 992,108 |
| 2025-06-13 | 182.47 | 182.59 | 177.53 | 178.03 | 171.78 | 1,301,597 |
| 2025-06-12 | 183.48 | 183.99 | 181.64 | 183.99 | 177.53 | 781,182 |
| 2025-06-11 | 186.73 | 187.33 | 184.07 | 184.53 | 178.06 | 1,041,005 |
| 2025-06-10 | 183.93 | 186.73 | 183.93 | 185.76 | 179.24 | 853,795 |
| 2025-06-09 | 185.09 | 185.59 | 183.81 | 184.29 | 177.82 | 979,022 |
| 2025-06-06 | 182.12 | 184.39 | 182.12 | 184.14 | 177.68 | 958,528 |
| 2025-06-05 | 180.12 | 180.87 | 178.34 | 179.91 | 173.60 | 852,135 |
| 2025-06-04 | 182.40 | 183.64 | 179.82 | 179.87 | 173.56 | 954,043 |
| 2025-06-03 | 179.52 | 183.03 | 178.93 | 182.61 | 176.20 | 1,060,712 |
| 2025-06-02 | 180.71 | 181.17 | 177.81 | 180.04 | 173.72 | 1,280,835 |
| 2025-05-30 | 182.11 | 183.31 | 181.02 | 182.64 | 174.93 | 1,944,983 |
| 2025-05-29 | 182.62 | 183.16 | 181.46 | 182.96 | 175.24 | 1,189,218 |
| 2025-05-28 | 184.13 | 185.06 | 181.34 | 181.44 | 173.78 | 1,010,063 |
| 2025-05-27 | 181.71 | 184.23 | 180.02 | 184.13 | 176.36 | 1,114,013 |
| 2025-05-23 | 178.39 | 180.27 | 177.11 | 179.44 | 171.86 | 1,262,206 |
| 2025-05-22 | 179.74 | 181.96 | 179.00 | 180.61 | 172.98 | 976,935 |
| 2025-05-21 | 184.42 | 184.77 | 179.89 | 179.95 | 172.35 | 1,279,990 |
| 2025-05-20 | 186.68 | 187.52 | 185.11 | 185.74 | 177.90 | 710,668 |
| 2025-05-19 | 186.13 | 188.15 | 185.01 | 187.34 | 179.43 | 956,999 |
| 2025-05-16 | 186.49 | 188.40 | 185.91 | 187.73 | 179.80 | 1,114,824 |
| 2025-05-15 | 185.38 | 187.39 | 184.66 | 186.98 | 179.09 | 762,671 |
| 2025-05-14 | 186.09 | 186.27 | 184.76 | 185.41 | 177.58 | 1,125,838 |
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.