Dark

MTB
M&T Bank Corp.
stock NYSE

At Close

Jun 10, 2025 3:59:57 PM EDT

185.82USD+0.830%(+1.53)853,632

185.75Bid 185.82Ask 0.07Spread

Pre-market

Jun 6, 2025 8:30:30 AM EDT

180.88USD-1.850%(-3.41)0

After-hours

Jun 10, 2025 4:04:30 PM EDT

185.76USD-0.005%(-0.01)8,627

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	184.120	186.7100	183.7800	185.82	+0.830%	853,632	0.000%
2025-06-09	185.090	185.5850	183.8100	184.29	+0.081%	979,022	+0.830%
2025-06-06	182.115	184.3900	182.1150	184.14	+2.351%	958,528	+0.912%
2025-06-05	180.120	180.8700	178.3400	179.91	+0.022%	852,135	+3.285%
2025-06-04	182.400	183.6350	179.8175	179.87	-1.500%	954,043	+3.308%
2025-06-03	179.520	183.0300	178.9300	182.61	+1.427%	1,060,712	+1.758%
2025-06-02	180.710	181.1700	177.8100	180.04	-1.424%	1,280,835	+3.210%
2025-05-30	182.110	183.3100	181.0200	182.64	-0.175%	1,944,983	+1.741%
2025-05-29	182.620	183.1600	181.4600	182.96	+0.838%	1,189,218	+1.563%
2025-05-28	184.130	185.0600	181.3400	181.44	-1.461%	1,010,063	+2.414%
2025-05-27	181.710	184.2300	180.0200	184.13	+2.614%	1,114,013	+0.918%
2025-05-23	178.385	180.2700	177.1100	179.44	-0.648%	1,262,206	+3.556%
2025-05-22	179.740	181.9600	179.0035	180.61	+0.367%	976,935	+2.885%
2025-05-21	184.420	184.7650	179.8937	179.95	-3.117%	1,279,990	+3.262%
2025-05-20	186.680	187.5200	185.1100	185.74	-0.854%	710,668	+0.043%
2025-05-19	186.130	188.1500	185.0100	187.34	-0.208%	956,999	-0.811%
2025-05-16	186.490	188.4000	185.9100	187.73	+0.401%	1,114,824	-1.017%
2025-05-15	185.380	187.3900	184.6632	186.98	+0.847%	762,671	-0.620%
2025-05-14	186.090	186.2700	184.7600	185.41	-0.584%	1,125,838	+0.221%
2025-05-13	185.330	187.4600	184.4300	186.50	+0.975%	1,030,773	-0.365%
2025-05-12	184.420	187.8700	184.4200	184.70	+4.262%	1,452,208	+0.606%
2025-05-09	177.710	178.2700	176.8000	177.15	-0.231%	872,893	+4.894%
2025-05-08	175.090	179.2500	175.0900	177.56	+2.175%	1,261,885	+4.652%
2025-05-07	173.780	175.4600	172.9450	173.78	+0.713%	1,420,532	+6.928%
2025-05-06	173.560	175.1500	172.3300	172.55	-1.642%	1,100,961	+7.691%
2025-05-05	173.250	177.3100	172.5200	175.43	+0.068%	1,004,407	+5.923%
2025-05-02	173.560	175.9700	172.8825	175.31	+2.604%	854,223	+5.995%
2025-05-01	169.200	172.3525	167.3500	170.86	+0.648%	844,643	+8.756%
2025-04-30	166.550	170.1600	165.3400	169.76	-0.088%	1,067,591	+9.460%
2025-04-29	167.710	170.5200	167.1250	169.91	+0.705%	722,579	+9.364%
2025-04-28	168.200	169.2900	167.3150	168.72	+0.795%	884,497	+10.135%
2025-04-25	167.630	168.7050	166.2500	167.39	-1.046%	829,182	+11.010%
2025-04-24	165.890	169.8300	164.1300	169.16	+2.310%	1,022,001	+9.849%
2025-04-23	166.100	170.9700	164.4300	165.34	+2.062%	1,217,332	+12.387%
2025-04-22	158.800	162.4100	158.5301	162.00	+3.336%	1,412,339	+14.704%
2025-04-21	158.690	159.5400	154.9800	156.77	-2.159%	1,816,922	+18.530%
2025-04-17	160.030	162.4400	159.3950	160.23	+0.837%	1,105,326	+15.971%
2025-04-16	158.600	162.0700	157.5400	158.90	-0.432%	1,547,430	+16.941%
2025-04-15	158.650	165.0000	158.5200	159.59	+0.688%	1,400,787	+16.436%
2025-04-14	157.000	161.9900	154.0000	158.50	+0.348%	1,841,655	+17.237%
2025-04-11	155.390	159.0200	153.7100	157.95	+0.063%	1,548,671	+17.645%
2025-04-10	164.600	164.6000	153.5000	157.85	-6.075%	1,695,916	+17.719%
2025-04-09	154.270	169.9400	152.6600	168.06	+7.332%	1,751,929	+10.568%
2025-04-08	162.820	165.2000	153.7100	156.58	-0.679%	1,232,999	+18.674%
2025-04-07	153.040	165.5000	150.7500	157.65	+0.401%	2,079,234	+17.869%
2025-04-04	158.315	158.8300	152.2550	157.02	-3.881%	2,483,366	+18.342%
2025-04-03	170.890	171.3800	163.2300	163.36	-9.098%	2,143,532	+13.749%
2025-04-02	174.860	180.0075	174.5900	179.71	+1.894%	822,568	+3.400%
2025-04-01	177.840	178.3443	174.2195	176.37	-1.331%	1,039,683	+5.358%
2025-03-31	173.980	179.4600	173.1300	178.75	+1.980%	1,286,909	+3.955%
2025-03-28	178.470	180.0400	174.3200	175.28	-2.443%	1,084,945	+6.013%
2025-03-27	182.480	182.7300	179.3800	179.67	-1.389%	709,294	+3.423%
2025-03-26	184.230	185.6550	181.4400	182.20	-0.432%	769,894	+1.987%
2025-03-25	182.380	183.8000	181.5962	182.99	+0.345%	693,596	+1.547%
2025-03-24	180.030	182.8500	179.3150	182.36	+2.306%	903,053	+1.897%
2025-03-21	175.780	178.3700	174.6700	178.25	+0.757%	8,506,569	+4.247%
2025-03-20	175.500	178.6600	174.6667	176.91	-0.085%	1,030,617	+5.036%
2025-03-19	174.600	178.6900	174.2100	177.06	+1.276%	867,964	+4.947%
2025-03-18	175.380	176.3300	173.1100	174.83	-0.336%	1,254,811	+6.286%
2025-03-17	174.800	176.1000	172.5900	175.42	-0.097%	1,384,395	+5.929%
2025-03-14	171.700	175.9500	171.1500	175.59	+3.003%	1,212,967	+5.826%
2025-03-13	173.310	174.1550	170.0500	170.47	-0.930%	1,209,208	+9.005%
2025-03-12	173.230	173.7000	168.8700	172.07	+0.526%	1,149,227	+7.991%
2025-03-11	173.520	175.4175	169.8000	171.17	-1.485%	1,614,525	+8.559%
2025-03-10	175.350	177.6450	172.1350	173.75	-2.792%	1,957,824	+6.947%
2025-03-07	177.090	179.1500	174.3000	178.74	+0.966%	1,596,744	+3.961%
2025-03-06	176.170	177.9700	173.3700	177.03	-0.657%	1,698,608	+4.965%
2025-03-05	181.320	182.0000	176.6000	178.20	-1.721%	2,411,905	+4.276%
2025-03-04	187.050	187.0500	179.4800	181.32	-3.967%	1,613,409	+2.482%
2025-03-03	191.410	193.0600	186.5200	188.81	-1.518%	1,191,928	-1.584%
2025-02-28	190.730	191.8600	188.1200	191.72	+1.204%	1,522,672	-3.077%
2025-02-27	190.380	192.5300	188.2600	189.44	-0.137%	1,528,515	-1.911%
2025-02-26	190.970	193.7200	188.7000	189.70	-0.477%	1,327,208	-2.045%
2025-02-25	193.990	193.9900	190.1900	190.61	-1.187%	1,652,483	-2.513%
2025-02-24	195.000	195.2850	191.8225	192.90	-0.326%	1,108,930	-3.670%
2025-02-21	198.370	198.3900	192.3840	193.53	-1.985%	1,634,025	-3.984%
2025-02-20	199.890	199.8900	195.4300	197.45	-0.893%	1,222,609	-5.890%
2025-02-19	198.930	199.8400	197.9500	199.23	-0.688%	700,589	-6.731%
2025-02-18	199.400	201.3300	198.0000	200.61	+0.900%	1,000,187	-7.373%
2025-02-14	198.000	199.8100	197.6000	198.82	+0.852%	1,170,516	-6.539%
2025-02-13	197.290	198.1100	196.2900	197.14	-0.228%	764,870	-5.742%
2025-02-12	197.150	198.0700	196.5100	197.59	-0.813%	672,830	-5.957%
2025-02-11	196.900	199.4800	196.2900	199.21	+0.851%	619,104	-6.722%
2025-02-10	200.230	200.3900	197.2600	197.53	-1.422%	592,076	-5.928%
2025-02-07	202.080	202.0800	198.5784	200.38	-0.777%	843,198	-7.266%
2025-02-06	200.330	202.3200	198.8027	201.95	+1.610%	950,949	-7.987%
2025-02-05	199.130	199.6470	196.8800	198.75	+0.424%	782,827	-6.506%
2025-02-04	195.510	199.5200	195.3350	197.91	+1.042%	812,495	-6.109%
2025-02-03	196.550	197.5800	193.7700	195.87	-2.668%	1,225,622	-5.131%
2025-01-31	201.620	202.8772	200.2700	201.24	-0.366%	1,627,548	-7.662%
2025-01-30	202.400	203.3200	200.0950	201.98	+0.809%	843,095	-8.001%
2025-01-29	199.920	202.7720	199.0600	200.36	+0.270%	1,002,897	-7.257%
2025-01-28	200.830	202.1400	198.3300	199.82	-0.607%	1,195,242	-7.006%
2025-01-27	199.760	202.2000	199.0800	201.04	+1.051%	1,203,451	-7.571%
2025-01-24	195.470	200.3300	195.4700	198.95	+1.000%	960,710	-6.600%
2025-01-23	196.500	198.2524	196.1600	196.98	+0.706%	1,505,073	-5.666%
2025-01-22	197.790	197.7900	194.3700	195.60	-1.342%	1,232,532	-5.000%
2025-01-21	197.150	199.7150	196.4700	198.26	+0.762%	1,297,969	-6.275%
2025-01-17	196.130	197.1400	194.4000	196.76	+0.337%	2,008,830	-5.560%
2025-01-16	195.710	198.5400	193.0950	196.10	-2.375%	2,373,079	-5.242%
2025-01-15	199.980	201.3800	196.8529	200.87	+3.000%	2,037,752	-7.492%
2025-01-14	193.000	195.9000	192.0400	195.02	+2.025%	1,496,253	-4.717%
2025-01-13	187.570	191.5700	186.4100	191.15	+1.811%	1,221,141	-2.788%
2025-01-10	190.420	190.5000	185.7200	187.75	-1.774%	1,410,698	-1.028%
2025-01-08	191.520	192.3000	189.6050	191.14	-0.469%	1,059,597	-2.783%
2025-01-07	194.970	195.9700	191.1300	192.04	-0.626%	905,587	-3.239%
2025-01-06	192.980	196.1096	191.7100	193.25	+0.893%	1,012,700	-3.845%
2025-01-03	189.380	191.8100	186.6750	191.54	+1.494%	957,874	-2.986%
2025-01-02	189.170	190.9000	187.7200	188.72	+0.378%	1,270,313	-1.537%
2024-12-31	189.010	190.5000	187.3150	188.01	-0.292%	775,978	-1.165%
2024-12-30	187.690	189.5900	186.6600	188.56	-0.354%	545,192	-1.453%
2024-12-27	189.630	191.6800	187.8020	189.23	-0.942%	485,013	-1.802%
2024-12-26	190.110	191.3200	189.0400	191.03	+0.063%	399,057	-2.727%
2024-12-24	189.390	191.0000	188.6246	190.91	+0.957%	291,782	-2.666%
2024-12-23	187.690	190.7500	187.3700	189.10	-0.201%	1,019,312	-1.735%
2024-12-20	184.680	190.3200	184.2200	189.48	+2.190%	2,768,449	-1.932%
2024-12-19	190.430	191.4900	184.8600	185.42	-0.392%	1,427,771	+0.216%
2024-12-18	197.420	197.7300	185.7900	186.15	-5.098%	1,847,471	-0.177%
2024-12-17	198.210	199.0600	194.5900	196.15	-1.788%	1,342,024	-5.266%
2024-12-16	199.870	200.3999	197.9050	199.72	+0.216%	1,311,177	-6.960%
2024-12-13	200.530	200.9880	197.2800	199.29	-0.330%	1,573,028	-6.759%
2024-12-12	202.780	203.2000	199.1300	199.95	-1.000%	1,550,703	-7.067%
2024-12-11	208.100	208.4491	201.6900	201.97	-2.425%	1,916,813	-7.996%
2024-12-10	209.610	210.6600	206.3800	206.99	+0.126%	918,378	-10.228%
2024-12-09	210.460	211.2250	206.4750	206.73	-2.144%	1,172,107	-10.115%
2024-12-06	212.830	214.4800	210.3350	211.26	-0.546%	768,481	-12.042%
2024-12-05	213.250	215.0500	212.0550	212.42	+0.255%	862,833	-12.522%
2024-12-04	213.150	214.5900	210.0700	211.88	-1.143%	1,069,536	-12.299%
2024-12-03	215.560	216.9500	213.7400	214.33	-0.631%	560,673	-13.302%
2024-12-02	219.580	219.8450	214.7250	215.69	-1.955%	875,532	-13.849%
2024-11-29	222.270	222.7500	218.9065	219.99	-0.367%	479,593	-15.533%
2024-11-27	222.160	224.2250	220.6500	220.80	+0.023%	567,253	-15.842%
2024-11-26	220.270	221.5900	219.1110	220.75	-0.541%	764,913	-15.823%
2024-11-25	221.500	225.7000	221.4650	221.95	+0.375%	1,355,541	-16.278%
2024-11-22	216.250	221.5180	216.2200	221.12	+2.077%	930,289	-15.964%
2024-11-21	213.630	218.9200	212.9800	216.62	+1.452%	735,681	-14.218%
2024-11-20	214.750	214.7500	211.4000	213.52	-0.089%	622,327	-12.973%
2024-11-19	211.710	214.6900	211.2100	213.71	-0.517%	538,385	-13.050%
2024-11-18	214.480	215.6700	213.7100	214.82	+0.037%	723,691	-13.500%
2024-11-15	213.810	216.1900	212.5700	214.74	+0.689%	821,228	-13.467%
2024-11-14	212.450	213.9550	211.5600	213.27	+0.632%	895,580	-12.871%
2024-11-13	214.040	216.5957	211.8100	211.93	-0.610%	685,111	-12.320%
2024-11-12	213.970	215.8050	212.8800	213.23	-0.657%	973,451	-12.855%
2024-11-11	213.020	216.8200	212.9950	214.64	+2.497%	1,109,513	-13.427%
2024-11-08	208.960	211.5200	207.3900	209.41	+0.625%	911,989	-11.265%
2024-11-07	211.440	212.9000	206.6201	208.11	-3.902%	1,493,285	-10.711%
2024-11-06	206.530	216.8400	205.7700	216.56	+12.126%	3,008,403	-14.195%
2024-11-05	191.720	194.5400	190.9000	193.14	+1.295%	1,184,464	-3.790%
2024-11-04	192.410	192.5100	189.2500	190.67	-0.822%	722,747	-2.544%
2024-11-01	195.580	196.7100	191.8900	192.25	-1.248%	839,847	-3.345%
2024-10-31	196.930	197.8900	194.1350	194.68	-1.458%	1,029,809	-4.551%
2024-10-30	195.750	199.5000	195.5200	197.56	+0.940%	777,197	-5.942%
2024-10-29	197.270	198.3500	195.5700	195.72	-0.766%	757,934	-5.058%
2024-10-28	193.970	197.7750	193.0400	197.23	+2.420%	912,596	-5.785%
2024-10-25	195.900	196.4000	191.8000	192.57	-0.992%	937,070	-3.505%
2024-10-24	194.520	195.9500	192.8900	194.50	+0.335%	1,214,342	-4.463%
2024-10-23	193.330	195.1300	191.7000	193.85	-0.113%	1,106,534	-4.142%
2024-10-22	194.360	195.5600	192.7216	194.07	+0.227%	1,069,610	-4.251%
2024-10-21	197.000	197.7700	192.9300	193.63	-1.984%	1,056,020	-4.033%
2024-10-18	200.320	200.3200	196.2200	197.55	-0.664%	1,607,491	-5.938%
2024-10-17	198.180	200.9399	193.4000	198.87	+5.028%	3,169,949	-6.562%
2024-10-16	186.530	190.4100	186.2450	189.35	+1.867%	1,546,221	-1.864%
2024-10-15	187.080	190.2300	185.2800	185.88	+0.172%	1,805,429	-0.032%
2024-10-14	185.190	186.9100	182.9050	185.56	+0.200%	971,940	+0.140%
2024-10-11	179.850	185.9800	179.8500	185.19	+3.412%	1,136,557	+0.340%
2024-10-10	179.170	179.5400	177.5750	179.08	-0.039%	780,441	+3.764%
2024-10-09	177.460	180.5400	177.1600	179.15	+0.918%	651,327	+3.723%
2024-10-08	178.440	179.1850	176.9900	177.52	-0.174%	837,910	+4.676%
2024-10-07	177.860	178.5300	176.6700	177.83	-0.509%	799,319	+4.493%
2024-10-04	176.620	178.9700	176.1550	178.74	+3.714%	1,093,843	+3.961%
2024-10-03	172.250	172.8200	170.1000	172.34	-0.508%	818,727	+7.822%
2024-10-02	173.360	175.8800	172.1200	173.22	+0.289%	1,095,034	+7.274%
2024-10-01	176.670	177.2600	171.7400	172.72	-3.032%	1,018,525	+7.585%
2024-09-30	175.480	178.3300	174.7700	178.12	+1.539%	765,594	+4.323%
2024-09-27	175.600	177.6100	174.4900	175.42	+0.080%	806,438	+5.929%
2024-09-26	173.940	176.0800	173.5600	175.28	+1.517%	1,030,264	+6.013%
2024-09-25	175.240	175.5900	172.5050	172.66	-1.219%	925,473	+7.622%
2024-09-24	177.370	178.1650	173.5700	174.79	-1.593%	1,025,054	+6.310%
2024-09-23	179.210	180.6350	176.4600	177.62	-1.080%	1,267,466	+4.617%
2024-09-20	178.900	180.2500	177.3500	179.56	-0.167%	2,416,621	+3.486%
2024-09-19	176.860	180.1900	174.9100	179.86	+3.338%	1,497,257	+3.314%
2024-09-18	173.840	177.6100	172.8200	174.05	+0.132%	1,103,357	+6.762%
2024-09-17	173.940	175.9800	172.7200	173.82	+0.428%	1,078,288	+6.904%
2024-09-16	169.610	173.4500	168.9701	173.08	+2.487%	1,292,751	+7.361%
2024-09-13	166.680	169.3400	166.6800	168.88	+1.931%	1,004,264	+10.031%
2024-09-12	165.950	167.6700	163.9400	165.68	-0.127%	728,829	+12.156%
2024-09-11	166.655	166.7200	161.4000	165.89	-0.754%	1,018,430	+12.014%
2024-09-10	169.150	169.1500	163.6000	167.15	-0.966%	776,044	+11.170%
2024-09-09	166.660	169.6700	166.5800	168.78	+1.363%	613,574	+10.096%
2024-09-06	168.440	170.8600	165.1500	166.51	-1.357%	988,383	+11.597%
2024-09-05	170.600	171.0400	168.1400	168.80	-0.095%	866,373	+10.083%
2024-09-04	170.800	171.3500	167.8900	168.96	-1.378%	939,933	+9.979%
2024-09-03	172.170	173.2850	170.4500	171.32	-0.459%	897,967	+8.464%
2024-08-30	170.800	172.3800	169.9500	172.11	+1.247%	726,018	+7.966%
2024-08-29	170.850	171.5300	168.7800	169.99	-0.258%	514,640	+9.312%
2024-08-28	167.380	170.9100	167.1600	170.43	+1.810%	987,476	+9.030%
2024-08-27	166.900	167.9024	166.0700	167.40	+0.150%	551,042	+11.004%
2024-08-26	169.790	169.9500	166.8100	167.15	-0.907%	868,448	+11.170%
2024-08-23	165.840	170.8800	165.4650	168.68	+2.460%	716,547	+10.161%
2024-08-22	163.420	165.3100	163.0650	164.63	+1.056%	649,797	+12.871%
2024-08-21	162.880	163.0100	161.1450	162.91	+0.401%	657,084	+14.063%
2024-08-20	163.490	163.6736	162.0100	162.26	-1.302%	657,725	+14.520%
2024-08-19	163.090	164.8200	163.0500	164.40	+0.803%	630,070	+13.029%
2024-08-16	161.020	163.5800	161.0200	163.09	+0.953%	849,184	+13.937%
2024-08-15	160.860	163.1300	160.7500	161.55	+0.868%	1,023,319	+15.023%
2024-08-14	160.750	160.8100	159.2100	160.16	-0.106%	904,784	+16.021%
2024-08-13	161.000	161.0000	158.1850	160.33	+0.200%	751,964	+15.898%
2024-08-12	163.230	164.8800	159.2300	160.01	-1.368%	506,564	+16.130%
2024-08-09	161.780	163.1000	161.3300	162.23	+0.037%	447,232	+14.541%
2024-08-08	160.960	162.9400	160.5000	162.17	+1.509%	575,692	+14.583%
2024-08-07	163.000	164.4200	159.4705	159.76	-0.343%	676,864	+16.312%
2024-08-06	161.590	163.4000	159.5750	160.31	+0.213%	923,532	+15.913%
2024-08-05	157.930	161.7200	155.1000	159.97	-1.430%	1,342,663	+16.159%
2024-08-02	163.510	164.1700	159.1400	162.29	-2.733%	1,293,656	+14.499%
2024-08-01	172.150	173.4400	165.9100	166.85	-3.090%	942,830	+11.369%
2024-07-31	172.900	175.1800	172.0000	172.17	-0.829%	875,140	+7.928%
2024-07-30	173.450	174.9900	172.8250	173.61	+0.831%	768,102	+7.033%
2024-07-29	174.880	175.0950	171.7900	172.18	-1.555%	815,917	+7.922%
2024-07-26	173.780	175.4000	173.3000	174.90	+0.801%	962,193	+6.244%
2024-07-25	171.480	176.4400	171.4300	173.51	+1.066%	998,285	+7.095%
2024-07-24	172.160	174.1400	170.1800	171.68	-0.285%	1,284,587	+8.236%
2024-07-23	172.000	173.9300	170.0100	172.17	+0.761%	1,614,494	+7.928%
2024-07-22	166.500	171.2700	163.1000	170.87	+3.401%	1,291,194	+8.749%
2024-07-19	168.410	169.5403	163.5600	165.25	-1.273%	1,241,713	+12.448%
2024-07-18	174.060	175.0000	165.7400	167.38	+1.658%	2,251,487	+11.017%
2024-07-17	161.490	165.7900	161.1300	164.65	+0.938%	1,061,959	+12.858%
2024-07-16	158.490	163.5000	157.9400	163.12	+3.006%	1,040,462	+13.916%
2024-07-15	158.260	159.4900	156.6900	158.36	+2.030%	778,330	+17.340%
2024-07-12	155.000	156.6600	154.2133	155.21	+0.174%	758,209	+19.722%
2024-07-11	153.840	155.9400	152.8750	154.94	+1.680%	951,503	+19.930%
2024-07-10	149.460	152.4700	148.2700	152.38	+1.722%	737,698	+21.945%
2024-07-09	147.700	150.8600	146.7700	149.80	+1.080%	702,469	+24.045%
2024-07-08	147.930	149.4100	146.7100	148.20	+1.167%	622,104	+25.385%
2024-07-05	148.590	149.1700	145.8200	146.49	-1.770%	816,383	+26.848%
2024-07-03	151.890	152.1300	149.0600	149.13	-1.714%	557,192	+24.603%
2024-07-02	149.010	151.9800	148.8100	151.73	+1.275%	779,862	+22.468%
2024-07-01	151.740	153.3300	149.7400	149.82	-1.017%	872,253	+24.029%
2024-06-28	148.940	152.8600	148.1700	151.36	+2.513%	1,951,230	+22.767%
2024-06-27	146.500	148.3700	146.4150	147.65	+0.224%	674,391	+25.852%
2024-06-26	146.810	148.1250	146.1700	147.32	-0.149%	778,095	+26.134%
2024-06-25	149.000	150.6350	147.3600	147.54	-1.370%	1,012,663	+25.946%
2024-06-24	148.350	150.8900	146.1281	149.59	+1.410%	715,326	+24.220%
2024-06-21	147.710	147.9800	145.2500	147.51	-0.210%	1,380,302	+25.971%
2024-06-20	146.210	148.0600	145.7450	147.82	+0.681%	778,823	+25.707%
2024-06-18	144.790	147.4900	144.6250	146.82	+1.402%	769,521	+26.563%
2024-06-17	142.060	144.9100	141.1400	144.79	+1.836%	606,457	+28.338%
2024-06-14	141.240	143.2300	141.0000	142.18	-0.573%	568,022	+30.693%
2024-06-13	142.510	143.4200	141.5800	143.00	-0.446%	830,237	+29.944%
2024-06-12	143.300	146.3400	143.1600	143.64	+1.995%	1,054,172	+29.365%
2024-06-11	142.290	142.2900	139.7801	140.83	-2.099%	943,621	+31.946%
2024-06-10	145.080	146.0199	142.6600	143.85	-2.023%	766,803	+29.176%
2024-06-07	144.000	147.1000	143.7950	146.82	+1.039%	371,262	+26.563%
2024-06-06	146.250	147.1900	144.8700	145.31	-0.500%	419,782	+27.878%
2024-06-05	147.230	147.2300	145.1500	146.04	-0.321%	530,960	+27.239%
2024-06-04	146.540	149.2300	146.4600	146.51	-1.207%	578,830	+26.831%
2024-06-03	151.400	151.6000	146.7100	148.30	-2.177%	743,189	+25.300%
2024-05-31	148.350	151.8600	147.8100	151.60	+2.529%	1,009,453	+22.573%
2024-05-30	146.900	148.1900	145.1200	147.86	+1.510%	431,550	+25.673%
2024-05-29	146.190	146.2750	144.2400	145.66	-2.123%	638,934	+27.571%
2024-05-28	150.620	151.3800	147.9200	148.82	-1.221%	583,750	+24.862%
2024-05-24	149.750	151.4250	149.1150	150.66	+0.769%	502,238	+23.337%
2024-05-23	153.450	153.4500	149.0300	149.51	-2.300%	714,927	+24.286%
2024-05-22	153.690	153.6900	151.8800	153.03	-0.228%	630,828	+21.427%
2024-05-21	152.190	153.6550	152.1200	153.38	+0.736%	524,610	+21.150%
2024-05-20	154.000	155.7600	152.2100	152.26	-0.995%	556,386	+22.041%
2024-05-17	154.560	154.7200	153.4100	153.79	+0.209%	744,563	+20.827%
2024-05-16	154.550	155.3910	153.4400	153.47	-0.724%	705,287	+21.079%
2024-05-15	156.140	156.6500	153.7200	154.59	-0.303%	535,305	+20.202%
2024-05-14	154.500	155.3300	153.3353	155.06	+0.826%	584,245	+19.837%
2024-05-13	154.390	154.8500	153.1050	153.79	+0.085%	628,171	+20.827%
2024-05-10	153.340	154.9400	152.6500	153.66	+0.655%	1,390,763	+20.929%
2024-05-09	150.910	152.9100	150.2300	152.66	+0.926%	805,125	+21.721%
2024-05-08	147.710	151.3300	147.0100	151.26	+1.989%	1,039,623	+22.848%
2024-05-07	149.850	150.2600	148.2300	148.31	-0.623%	814,296	+25.292%
2024-05-06	147.740	149.2900	146.9750	149.24	+1.815%	808,313	+24.511%
2024-05-03	147.000	148.7700	146.5300	146.58	+0.212%	522,481	+26.770%
2024-05-02	147.500	147.8800	145.5400	146.27	+0.096%	648,513	+27.039%
2024-05-01	145.010	148.0600	144.8750	146.13	+1.205%	762,193	+27.161%
2024-04-30	144.470	145.8700	143.9600	144.39	-0.777%	525,999	+28.693%
2024-04-29	146.240	147.4000	145.4400	145.52	-0.588%	664,022	+27.694%
2024-04-26	146.960	148.9300	146.2640	146.38	-0.354%	650,510	+26.944%
2024-04-25	148.060	148.2500	145.6550	146.90	-0.716%	914,179	+26.494%
2024-04-24	145.630	148.0700	145.0300	147.96	+0.749%	741,290	+25.588%
2024-04-23	145.790	147.6700	145.2200	146.86	+0.810%	717,067	+26.529%
2024-04-22	144.060	146.0600	143.0000	145.68	+1.604%	846,871	+27.554%
2024-04-19	139.920	143.4200	139.5550	143.38	+2.929%	1,506,433	+29.600%
2024-04-18	138.930	140.9800	138.3750	139.30	+0.187%	794,148	+33.396%
2024-04-17	138.610	140.1599	137.7600	139.04	+1.201%	1,155,679	+33.645%
2024-04-16	140.170	140.5800	136.1800	137.39	-2.519%	1,221,742	+35.250%
2024-04-15	139.940	145.4100	138.6200	140.94	+4.741%	2,924,429	+31.843%
2024-04-12	133.080	135.3300	133.0800	134.56	-0.459%	1,432,527	+38.095%
2024-04-11	135.100	135.9399	133.0322	135.18	+0.237%	973,336	+37.461%
2024-04-10	137.230	137.8300	133.8200	134.86	-4.192%	1,181,123	+37.787%
2024-04-09	141.040	141.9200	140.0000	140.76	+0.135%	750,478	+32.012%
2024-04-08	139.570	141.8550	138.8000	140.57	+1.341%	968,964	+32.190%
2024-04-05	137.500	139.0000	137.1000	138.71	+0.434%	786,426	+33.963%
2024-04-04	140.960	141.2100	137.5050	138.11	-0.676%	1,145,142	+34.545%
2024-04-03	140.720	141.6900	138.5100	139.05	-1.138%	1,042,317	+33.635%
2024-04-02	141.920	142.4325	140.2600	140.65	-1.794%	946,640	+32.115%
2024-04-01	145.440	145.4400	142.6700	143.22	-1.526%	716,101	+29.744%
2024-03-28	145.250	146.2081	144.1547	145.44	+0.442%	820,144	+27.764%
2024-03-27	142.170	144.8500	141.8800	144.80	+2.528%	817,732	+28.329%
2024-03-26	143.240	143.3053	141.0000	141.23	-0.752%	805,245	+31.573%
2024-03-25	142.540	144.3650	142.1050	142.30	+0.106%	810,760	+30.583%
2024-03-22	146.210	147.0100	142.0900	142.15	-2.537%	913,666	+30.721%
2024-03-21	143.570	146.2450	143.1900	145.85	+1.858%	1,129,996	+27.405%
2024-03-20	138.890	143.6100	138.4400	143.19	+2.564%	868,938	+29.772%
2024-03-19	140.540	141.3400	139.1700	139.61	-0.937%	889,975	+33.099%
2024-03-18	141.700	141.9299	138.6100	140.93	+0.285%	881,807	+31.853%
2024-03-15	139.250	142.3100	139.2500	140.53	+0.135%	5,118,396	+32.228%
2024-03-14	142.380	143.6000	139.4400	140.34	-1.990%	1,139,945	+32.407%
2024-03-13	143.880	146.7900	142.7600	143.19	-0.035%	952,077	+29.772%
2024-03-12	142.910	144.2900	142.1500	143.24	+0.287%	843,783	+29.726%
2024-03-11	142.160	144.2000	141.6400	142.83	+0.063%	982,547	+30.099%
2024-03-08	144.750	145.2000	142.6900	142.74	-0.439%	758,332	+30.181%
2024-03-07	142.850	145.4250	141.4000	143.37	+1.221%	1,649,930	+29.609%
2024-03-06	142.950	143.7000	138.9900	141.64	-1.543%	1,488,803	+31.192%
2024-03-05	139.190	144.3800	139.1900	143.86	+2.794%	1,143,463	+29.167%
2024-03-04	138.955	142.4800	138.9350	139.95	+2.220%	1,138,288	+32.776%
2024-03-01	137.540	138.0900	134.1350	136.91	-2.025%	944,133	+35.724%
2024-02-29	140.000	140.6459	137.6292	139.74	+1.166%	1,444,950	+32.976%
2024-02-28	137.840	139.1200	137.5900	138.13	-0.432%	547,264	+34.525%
2024-02-27	136.700	139.0550	136.4850	138.73	+2.248%	835,921	+33.944%
2024-02-26	137.600	139.2500	135.1900	135.68	-1.752%	813,550	+36.955%
2024-02-23	138.120	138.5200	136.9700	138.10	+0.087%	534,715	+34.555%
2024-02-22	137.550	139.5700	136.7100	137.98	+0.627%	1,432,281	+34.672%
2024-02-21	137.060	137.8800	135.2901	137.12	-0.175%	761,436	+35.516%
2024-02-20	136.930	138.3700	136.0400	137.36	-0.687%	797,773	+35.280%
2024-02-16	136.730	138.5600	136.0300	138.31	+0.436%	1,168,948	+34.350%
2024-02-15	136.880	139.9800	136.5500	137.71	+1.138%	1,149,254	+34.936%
2024-02-14	134.410	136.8000	134.1000	136.16	+2.584%	1,229,421	+36.472%
2024-02-13	134.480	135.4250	130.8400	132.73	-2.925%	1,224,880	+39.998%
2024-02-12	133.310	138.4200	133.2500	136.73	+2.550%	1,057,315	+35.903%
2024-02-09	131.070	133.5100	130.0900	133.33	+1.299%	1,021,548	+39.368%
2024-02-08	129.630	132.4500	129.3600	131.62	+0.881%	1,089,409	+41.179%
2024-02-07	133.060	133.0600	128.3100	130.47	-1.361%	2,208,145	+42.424%
2024-02-06	132.830	134.5500	130.6400	132.27	-0.534%	1,077,528	+40.485%
2024-02-05	132.190	134.3200	131.8600	132.98	-0.382%	1,003,555	+39.735%
2024-02-02	128.830	134.5800	128.8300	133.49	+1.336%	1,998,480	+39.201%
2024-02-01	137.390	137.3900	128.3100	131.73	-4.613%	3,870,917	+41.061%
2024-01-31	137.535	141.9700	137.1325	138.10	-3.917%	1,715,174	+34.555%
2024-01-30	142.440	144.3450	142.1800	143.73	+0.679%	951,771	+29.284%
2024-01-29	141.100	142.8100	140.2300	142.76	+0.876%	741,268	+30.163%
2024-01-26	142.690	143.5000	141.2000	141.52	-0.366%	627,273	+31.303%
2024-01-25	144.000	144.4200	140.3300	142.04	-0.449%	887,964	+30.822%
2024-01-24	142.720	143.6899	140.9400	142.68	+0.613%	1,277,032	+30.235%
2024-01-23	142.330	143.8700	140.7800	141.81	-0.113%	1,305,990	+31.034%
2024-01-22	140.150	142.5000	139.8400	141.97	+1.851%	1,590,053	+30.887%
2024-01-19	133.290	140.3250	131.9601	139.39	+4.899%	2,497,218	+33.309%
2024-01-18	133.620	133.6200	128.7500	132.88	+1.466%	2,432,308	+39.840%
2024-01-17	129.370	132.0800	128.5500	130.96	-0.327%	1,355,260	+41.891%
2024-01-16	131.000	132.9250	129.6600	131.39	-1.270%	1,359,931	+41.426%
2024-01-12	135.450	135.9900	131.7300	133.08	-1.634%	1,265,184	+39.630%
2024-01-11	135.840	135.9900	133.3600	135.29	-1.133%	791,627	+37.349%
2024-01-10	136.560	137.4150	135.1500	136.84	+0.249%	940,682	+35.794%
2024-01-09	136.610	137.5100	136.0100	136.50	-1.137%	853,230	+36.132%
2024-01-08	137.360	138.1700	135.8150	138.07	-0.087%	922,077	+34.584%
2024-01-05	136.050	139.3700	135.6100	138.19	+1.394%	969,075	+34.467%
2024-01-04	134.350	137.3100	134.2700	136.29	+1.263%	761,681	+36.342%
2024-01-03	138.000	138.0000	134.4600	134.59	-3.194%	1,061,935	+38.064%
2024-01-02	136.560	140.2700	136.5500	139.03	+1.423%	1,063,265	+33.655%
2023-12-29	138.490	138.8950	136.6700	137.08	-0.947%	635,006	+35.556%
2023-12-28	138.090	138.5600	137.2700	138.39	+0.370%	469,817	+34.273%
2023-12-27	138.550	139.0200	137.3900	137.88	-0.706%	562,494	+34.769%
2023-12-26	136.840	139.2920	136.2400	138.86	+1.714%	723,211	+33.818%
2023-12-22	136.970	138.0150	135.9700	136.52	+0.228%	631,889	+36.112%
2023-12-21	135.000	136.4400	134.0400	136.21	+1.680%	968,995	+36.422%
2023-12-20	138.500	139.1900	133.8600	133.96	-3.875%	1,283,661	+38.713%
2023-12-19	137.200	139.8400	136.5400	139.36	+1.626%	1,663,673	+33.338%
2023-12-18	142.400	142.4000	137.0200	137.13	-3.944%	1,600,003	+35.506%

document.getElementById("CDR56c").onerror = function(){this.style.display='none';}; .dark-mode .W3RfY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3RfY6{ color: #333333; background-color: white; border: 2px solid #333333; }MTBM&T Bank Corp.stock NYSE

MTB
M&T Bank Corp.
stock NYSE