M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 185.33 | 187.46 | 184.43 | 186.50 | 178.63 | 1,030,773 |
| 2025-05-12 | 184.42 | 187.87 | 184.42 | 184.70 | 176.90 | 1,452,208 |
| 2025-05-09 | 177.71 | 178.27 | 176.80 | 177.15 | 169.67 | 872,893 |
| 2025-05-08 | 175.09 | 179.25 | 175.09 | 177.56 | 170.06 | 1,261,885 |
| 2025-05-07 | 173.78 | 175.46 | 172.95 | 173.78 | 166.44 | 1,420,532 |
| 2025-05-06 | 173.56 | 175.15 | 172.33 | 172.55 | 165.27 | 1,100,961 |
| 2025-05-05 | 173.25 | 177.31 | 172.52 | 175.43 | 168.02 | 1,004,407 |
| 2025-05-02 | 173.56 | 175.97 | 172.88 | 175.31 | 167.91 | 854,223 |
| 2025-05-01 | 169.20 | 172.35 | 167.35 | 170.86 | 163.65 | 844,643 |
| 2025-04-30 | 166.55 | 170.16 | 165.34 | 169.76 | 162.59 | 1,067,591 |
| 2025-04-29 | 167.71 | 170.52 | 167.13 | 169.91 | 162.74 | 722,579 |
| 2025-04-28 | 168.20 | 169.29 | 167.32 | 168.72 | 161.60 | 884,497 |
| 2025-04-25 | 167.63 | 168.71 | 166.25 | 167.39 | 160.32 | 829,182 |
| 2025-04-24 | 165.89 | 169.83 | 164.13 | 169.16 | 162.02 | 1,022,001 |
| 2025-04-23 | 166.10 | 170.97 | 164.43 | 165.34 | 158.36 | 1,217,332 |
| 2025-04-22 | 158.80 | 162.41 | 158.53 | 162.00 | 155.16 | 1,412,339 |
| 2025-04-21 | 158.69 | 159.54 | 154.98 | 156.77 | 150.15 | 1,816,922 |
| 2025-04-17 | 160.03 | 162.44 | 159.40 | 160.23 | 153.47 | 1,105,326 |
| 2025-04-16 | 158.60 | 162.07 | 157.54 | 158.90 | 152.19 | 1,547,430 |
| 2025-04-15 | 158.65 | 165.00 | 158.52 | 159.59 | 152.85 | 1,400,787 |
| 2025-04-14 | 157.00 | 161.99 | 154.00 | 158.50 | 151.81 | 1,841,655 |
| 2025-04-11 | 155.39 | 159.02 | 153.71 | 157.95 | 151.28 | 1,548,671 |
| 2025-04-10 | 164.60 | 164.60 | 153.50 | 157.85 | 151.19 | 1,695,916 |
| 2025-04-09 | 154.27 | 169.94 | 152.66 | 168.06 | 160.96 | 1,751,929 |
| 2025-04-08 | 162.82 | 165.20 | 153.71 | 156.58 | 149.97 | 1,232,999 |
| 2025-04-07 | 153.04 | 165.50 | 150.75 | 157.65 | 150.99 | 2,079,234 |
| 2025-04-04 | 158.32 | 158.83 | 152.26 | 157.02 | 150.39 | 2,483,366 |
| 2025-04-03 | 170.89 | 171.38 | 163.23 | 163.36 | 156.46 | 2,143,532 |
| 2025-04-02 | 174.86 | 180.01 | 174.59 | 179.71 | 172.12 | 822,568 |
| 2025-04-01 | 177.84 | 178.34 | 174.22 | 176.37 | 168.92 | 1,039,683 |
| 2025-03-31 | 173.98 | 179.46 | 173.13 | 178.75 | 171.20 | 1,286,909 |
| 2025-03-28 | 178.47 | 180.04 | 174.32 | 175.28 | 167.88 | 1,084,945 |
| 2025-03-27 | 182.48 | 182.73 | 179.38 | 179.67 | 172.08 | 709,294 |
| 2025-03-26 | 184.23 | 185.66 | 181.44 | 182.20 | 174.51 | 787,379 |
| 2025-03-25 | 182.38 | 183.80 | 181.60 | 182.99 | 175.26 | 708,935 |
| 2025-03-24 | 180.03 | 182.85 | 179.32 | 182.36 | 174.66 | 924,234 |
| 2025-03-21 | 175.78 | 178.37 | 174.67 | 178.25 | 170.72 | 8,883,500 |
| 2025-03-20 | 175.50 | 178.66 | 174.67 | 176.91 | 169.44 | 1,058,197 |
| 2025-03-19 | 174.60 | 178.69 | 174.21 | 177.06 | 169.58 | 880,281 |
| 2025-03-18 | 175.38 | 176.33 | 173.11 | 174.83 | 167.45 | 1,288,770 |
| 2025-03-17 | 174.80 | 176.10 | 172.59 | 175.42 | 168.01 | 1,437,922 |
| 2025-03-14 | 171.70 | 175.95 | 171.15 | 175.59 | 168.18 | 1,244,262 |
| 2025-03-13 | 173.31 | 174.16 | 170.05 | 170.47 | 163.27 | 1,289,696 |
| 2025-03-12 | 173.23 | 173.70 | 168.87 | 172.07 | 164.81 | 1,179,289 |
| 2025-03-11 | 173.52 | 175.42 | 169.80 | 171.17 | 163.94 | 1,673,690 |
| 2025-03-10 | 175.35 | 177.65 | 172.14 | 173.75 | 166.41 | 2,021,289 |
| 2025-03-07 | 177.09 | 179.15 | 174.30 | 178.74 | 171.19 | 1,615,450 |
| 2025-03-06 | 176.17 | 177.97 | 173.37 | 177.03 | 169.56 | 1,727,776 |
| 2025-03-05 | 181.32 | 182.00 | 176.60 | 178.20 | 170.68 | 2,503,810 |
| 2025-03-04 | 187.05 | 187.05 | 179.48 | 181.32 | 173.66 | 1,660,033 |
| 2025-03-03 | 191.41 | 193.06 | 186.52 | 188.81 | 180.84 | 1,216,486 |
| 2025-02-28 | 190.73 | 191.86 | 188.12 | 191.72 | 182.33 | 1,590,840 |
| 2025-02-27 | 190.38 | 192.53 | 188.26 | 189.44 | 180.16 | 1,622,212 |
| 2025-02-26 | 190.97 | 193.72 | 188.70 | 189.70 | 180.41 | 1,378,761 |
| 2025-02-25 | 193.99 | 193.99 | 190.19 | 190.61 | 181.28 | 1,780,091 |
| 2025-02-24 | 195.00 | 195.29 | 191.82 | 192.90 | 183.45 | 1,136,003 |
| 2025-02-21 | 198.37 | 198.39 | 192.38 | 193.53 | 184.05 | 1,753,093 |
| 2025-02-20 | 199.89 | 199.89 | 195.43 | 197.45 | 187.78 | 1,240,128 |
| 2025-02-19 | 198.93 | 199.84 | 197.95 | 199.23 | 189.47 | 717,418 |
| 2025-02-18 | 199.40 | 201.33 | 198.00 | 200.61 | 190.79 | 1,036,116 |
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.