M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 198.00 | 199.81 | 197.60 | 198.82 | 189.09 | 1,197,277 |
| 2025-02-13 | 197.29 | 198.11 | 196.29 | 197.14 | 187.49 | 803,772 |
| 2025-02-12 | 197.15 | 198.07 | 196.51 | 197.59 | 187.92 | 700,760 |
| 2025-02-11 | 196.90 | 199.48 | 196.29 | 199.21 | 189.46 | 637,428 |
| 2025-02-10 | 200.23 | 200.39 | 197.26 | 197.53 | 187.86 | 608,124 |
| 2025-02-07 | 202.08 | 202.08 | 198.58 | 200.38 | 190.57 | 906,334 |
| 2025-02-06 | 200.33 | 202.32 | 198.80 | 201.95 | 192.06 | 966,558 |
| 2025-02-05 | 199.13 | 199.65 | 196.88 | 198.75 | 189.02 | 794,555 |
| 2025-02-04 | 195.51 | 199.52 | 195.34 | 197.91 | 188.22 | 835,538 |
| 2025-02-03 | 196.55 | 197.58 | 193.77 | 195.87 | 186.28 | 1,263,455 |
| 2025-01-31 | 201.62 | 202.88 | 200.27 | 201.24 | 191.39 | 1,691,502 |
| 2025-01-30 | 202.40 | 203.32 | 200.10 | 201.98 | 192.09 | 867,905 |
| 2025-01-29 | 199.92 | 202.77 | 199.06 | 200.36 | 190.55 | 1,082,618 |
| 2025-01-28 | 200.83 | 202.14 | 198.33 | 199.82 | 190.04 | 1,353,479 |
| 2025-01-27 | 199.76 | 202.20 | 199.08 | 201.04 | 191.20 | 1,239,860 |
| 2025-01-24 | 195.47 | 200.33 | 195.47 | 198.95 | 189.21 | 971,582 |
| 2025-01-23 | 196.50 | 198.25 | 196.16 | 196.98 | 187.34 | 1,539,333 |
| 2025-01-22 | 197.79 | 197.79 | 194.37 | 195.60 | 186.02 | 1,295,187 |
| 2025-01-21 | 197.15 | 199.72 | 196.47 | 198.26 | 188.55 | 1,325,872 |
| 2025-01-17 | 196.13 | 197.14 | 194.40 | 196.76 | 187.13 | 2,029,636 |
| 2025-01-16 | 195.71 | 198.54 | 193.10 | 196.10 | 186.50 | 2,392,890 |
| 2025-01-15 | 199.98 | 201.38 | 196.85 | 200.87 | 191.03 | 2,139,059 |
| 2025-01-14 | 193.00 | 195.90 | 192.04 | 195.02 | 185.47 | 1,516,842 |
| 2025-01-13 | 187.57 | 191.57 | 186.41 | 191.15 | 181.79 | 1,374,041 |
| 2025-01-10 | 190.42 | 190.50 | 185.72 | 187.75 | 178.56 | 1,445,466 |
| 2025-01-08 | 191.52 | 192.30 | 189.61 | 191.14 | 181.78 | 1,101,007 |
| 2025-01-07 | 194.97 | 195.97 | 191.13 | 192.04 | 182.64 | 920,701 |
| 2025-01-06 | 192.98 | 196.11 | 191.71 | 193.25 | 183.79 | 1,034,008 |
| 2025-01-03 | 189.38 | 191.81 | 186.68 | 191.54 | 182.16 | 1,007,478 |
| 2025-01-02 | 189.17 | 190.90 | 187.72 | 188.72 | 179.48 | 1,292,384 |
| 2024-12-31 | 189.01 | 190.50 | 187.32 | 188.01 | 178.80 | 817,610 |
| 2024-12-30 | 187.69 | 189.59 | 186.66 | 188.56 | 179.33 | 554,436 |
| 2024-12-27 | 189.63 | 191.68 | 187.80 | 189.23 | 179.96 | 506,756 |
| 2024-12-26 | 190.11 | 191.32 | 189.04 | 191.03 | 181.68 | 423,735 |
| 2024-12-24 | 189.39 | 191.00 | 188.62 | 190.91 | 181.56 | 293,501 |
| 2024-12-23 | 187.69 | 190.75 | 187.37 | 189.10 | 179.84 | 1,047,198 |
| 2024-12-20 | 184.68 | 190.32 | 184.22 | 189.48 | 180.20 | 3,379,520 |
| 2024-12-19 | 190.43 | 191.49 | 184.86 | 185.42 | 176.34 | 1,528,661 |
| 2024-12-18 | 197.42 | 197.73 | 185.79 | 186.15 | 177.04 | 1,876,795 |
| 2024-12-17 | 198.21 | 199.06 | 194.59 | 196.15 | 186.55 | 1,404,221 |
| 2024-12-16 | 199.87 | 200.40 | 197.91 | 199.72 | 189.94 | 1,435,745 |
| 2024-12-13 | 200.53 | 200.99 | 197.28 | 199.29 | 189.53 | 1,654,907 |
| 2024-12-12 | 202.78 | 203.20 | 199.13 | 199.95 | 190.16 | 1,714,848 |
| 2024-12-11 | 208.10 | 208.45 | 201.69 | 201.97 | 192.08 | 1,967,937 |
| 2024-12-10 | 209.61 | 210.66 | 206.38 | 206.99 | 196.86 | 948,546 |
| 2024-12-09 | 210.46 | 211.23 | 206.48 | 206.73 | 196.61 | 1,192,620 |
| 2024-12-06 | 212.83 | 214.48 | 210.34 | 211.26 | 200.92 | 789,697 |
| 2024-12-05 | 213.25 | 215.05 | 212.06 | 212.42 | 202.02 | 881,816 |
| 2024-12-04 | 213.15 | 214.59 | 210.07 | 211.88 | 201.51 | 1,093,007 |
| 2024-12-03 | 215.56 | 216.95 | 213.74 | 214.33 | 203.84 | 599,147 |
| 2024-12-02 | 219.58 | 219.85 | 214.73 | 215.69 | 205.13 | 903,239 |
| 2024-11-29 | 222.27 | 222.75 | 218.91 | 219.99 | 207.93 | 542,441 |
| 2024-11-27 | 222.16 | 224.23 | 220.65 | 220.80 | 208.70 | 580,794 |
| 2024-11-26 | 220.27 | 221.59 | 219.11 | 220.75 | 208.65 | 778,455 |
| 2024-11-25 | 221.50 | 225.70 | 221.47 | 221.95 | 209.79 | 1,482,767 |
| 2024-11-22 | 216.25 | 221.52 | 216.22 | 221.12 | 209.00 | 951,376 |
| 2024-11-21 | 213.63 | 218.92 | 212.98 | 216.62 | 204.75 | 751,858 |
| 2024-11-20 | 214.75 | 214.75 | 211.40 | 213.52 | 201.82 | 651,016 |
| 2024-11-19 | 211.71 | 214.69 | 211.21 | 213.71 | 202.00 | 558,624 |
| 2024-11-18 | 214.48 | 215.67 | 213.71 | 214.82 | 203.05 | 745,783 |
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.