M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 213.81 | 216.19 | 212.57 | 214.74 | 202.97 | 849,133 |
| 2024-11-14 | 212.45 | 213.96 | 211.56 | 213.27 | 201.58 | 919,178 |
| 2024-11-13 | 214.04 | 216.60 | 211.81 | 211.93 | 200.32 | 708,128 |
| 2024-11-12 | 213.97 | 215.81 | 212.88 | 213.23 | 201.55 | 1,063,213 |
| 2024-11-11 | 213.02 | 216.82 | 213.00 | 214.64 | 202.88 | 1,219,089 |
| 2024-11-08 | 208.96 | 211.52 | 207.39 | 209.41 | 197.93 | 939,939 |
| 2024-11-07 | 211.44 | 212.90 | 206.62 | 208.11 | 196.71 | 1,518,003 |
| 2024-11-06 | 206.53 | 216.84 | 205.77 | 216.56 | 204.69 | 3,082,259 |
| 2024-11-05 | 191.72 | 194.54 | 190.90 | 193.14 | 182.56 | 1,208,760 |
| 2024-11-04 | 192.41 | 192.51 | 189.25 | 190.67 | 180.22 | 736,687 |
| 2024-11-01 | 195.58 | 196.71 | 191.89 | 192.25 | 181.71 | 924,880 |
| 2024-10-31 | 196.93 | 197.89 | 194.14 | 194.68 | 184.01 | 1,083,152 |
| 2024-10-30 | 195.75 | 199.50 | 195.52 | 197.56 | 186.73 | 863,347 |
| 2024-10-29 | 197.27 | 198.35 | 195.57 | 195.72 | 184.99 | 833,054 |
| 2024-10-28 | 193.97 | 197.78 | 193.04 | 197.23 | 186.42 | 1,009,158 |
| 2024-10-25 | 195.90 | 196.40 | 191.80 | 192.57 | 182.02 | 1,086,483 |
| 2024-10-24 | 194.52 | 195.95 | 192.89 | 194.50 | 183.84 | 1,233,898 |
| 2024-10-23 | 193.33 | 195.13 | 191.70 | 193.85 | 183.23 | 1,120,764 |
| 2024-10-22 | 194.36 | 195.56 | 192.72 | 194.07 | 183.44 | 1,093,522 |
| 2024-10-21 | 197.00 | 197.77 | 192.93 | 193.63 | 183.02 | 1,072,258 |
| 2024-10-18 | 200.32 | 200.32 | 196.22 | 197.55 | 186.72 | 1,632,530 |
| 2024-10-17 | 198.18 | 200.94 | 193.40 | 198.87 | 187.97 | 3,219,825 |
| 2024-10-16 | 186.53 | 190.41 | 186.25 | 189.35 | 178.97 | 1,557,750 |
| 2024-10-15 | 187.08 | 190.23 | 185.28 | 185.88 | 175.69 | 1,814,334 |
| 2024-10-14 | 185.19 | 186.91 | 182.91 | 185.56 | 175.39 | 980,439 |
| 2024-10-11 | 179.85 | 185.98 | 179.85 | 185.19 | 175.04 | 1,154,921 |
| 2024-10-10 | 179.17 | 179.54 | 177.58 | 179.08 | 169.27 | 827,125 |
| 2024-10-09 | 177.46 | 180.54 | 177.16 | 179.15 | 169.33 | 661,534 |
| 2024-10-08 | 178.44 | 179.19 | 176.99 | 177.52 | 167.79 | 849,659 |
| 2024-10-07 | 177.86 | 178.53 | 176.67 | 177.83 | 168.08 | 838,428 |
| 2024-10-04 | 176.62 | 178.97 | 176.16 | 178.74 | 168.95 | 1,105,237 |
| 2024-10-03 | 172.25 | 172.82 | 170.10 | 172.34 | 162.90 | 825,543 |
| 2024-10-02 | 173.36 | 175.88 | 172.12 | 173.22 | 163.73 | 1,113,378 |
| 2024-10-01 | 176.67 | 177.26 | 171.74 | 172.72 | 163.26 | 1,041,332 |
| 2024-09-30 | 175.48 | 178.33 | 174.77 | 178.12 | 168.36 | 806,467 |
| 2024-09-27 | 175.60 | 177.61 | 174.49 | 175.42 | 165.81 | 859,713 |
| 2024-09-26 | 173.94 | 176.08 | 173.56 | 175.28 | 165.67 | 1,058,825 |
| 2024-09-25 | 175.24 | 175.59 | 172.51 | 172.66 | 163.20 | 938,894 |
| 2024-09-24 | 177.37 | 178.17 | 173.57 | 174.79 | 165.21 | 1,040,154 |
| 2024-09-23 | 179.21 | 180.64 | 176.46 | 177.62 | 167.89 | 1,272,881 |
| 2024-09-20 | 178.90 | 180.25 | 177.35 | 179.56 | 169.72 | 2,520,086 |
| 2024-09-19 | 176.86 | 180.19 | 174.91 | 179.86 | 170.00 | 1,512,521 |
| 2024-09-18 | 173.84 | 177.61 | 172.82 | 174.05 | 164.51 | 1,119,170 |
| 2024-09-17 | 173.94 | 175.98 | 172.72 | 173.82 | 164.29 | 1,097,673 |
| 2024-09-16 | 169.61 | 173.45 | 168.97 | 173.08 | 163.60 | 1,308,231 |
| 2024-09-13 | 166.68 | 169.34 | 166.68 | 168.88 | 159.63 | 1,096,470 |
| 2024-09-12 | 165.95 | 167.67 | 163.94 | 165.68 | 156.60 | 740,882 |
| 2024-09-11 | 166.66 | 166.72 | 161.40 | 165.89 | 156.80 | 1,053,823 |
| 2024-09-10 | 169.15 | 169.15 | 163.60 | 167.15 | 157.99 | 813,605 |
| 2024-09-09 | 166.66 | 169.67 | 166.58 | 168.78 | 159.53 | 799,632 |
| 2024-09-06 | 168.44 | 170.86 | 165.15 | 166.51 | 157.39 | 1,021,386 |
| 2024-09-05 | 170.60 | 171.04 | 168.14 | 168.80 | 159.55 | 919,612 |
| 2024-09-04 | 170.80 | 171.35 | 167.89 | 168.96 | 159.70 | 994,745 |
| 2024-09-03 | 172.17 | 173.29 | 170.45 | 171.32 | 161.93 | 919,836 |
| 2024-08-30 | 170.80 | 172.38 | 169.95 | 172.11 | 161.40 | 753,895 |
| 2024-08-29 | 170.85 | 171.53 | 168.78 | 169.99 | 159.41 | 542,079 |
| 2024-08-28 | 167.38 | 170.91 | 167.16 | 170.43 | 159.83 | 1,010,805 |
| 2024-08-27 | 166.90 | 167.90 | 166.07 | 167.40 | 156.99 | 587,222 |
| 2024-08-26 | 169.79 | 169.95 | 166.81 | 167.15 | 156.75 | 923,782 |
| 2024-08-23 | 165.84 | 170.88 | 165.47 | 168.68 | 158.19 | 890,995 |
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.