Dark

MTB
M&T Bank Corp.
stock NYSE

At Close

Mar 10, 2026 3:59:57 PM EDT

204.22USD-2.128%(-4.44)1,623,515

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 10, 2026 8:41:51 AM EDT

211.69USD+1.452%(+3.03)9

After-hours

Mar 10, 2026 4:00:30 PM EDT

204.12USD-0.049%(-0.10)1,508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	209.1600	212.4200	204.0100	204.1200	-2.176%	1,623,515	0.000%
2026-03-09	204.7900	210.0000	201.6400	208.6600	-0.855%	1,137,565	-2.176%
2026-03-06	208.2050	211.5600	206.8500	210.4600	-2.560%	1,542,234	-3.012%
2026-03-05	218.0200	218.9300	214.3850	215.9900	-1.482%	1,421,421	-5.496%
2026-03-04	220.0300	220.0300	217.6500	219.2400	+0.119%	784,137	-6.897%
2026-03-03	215.8200	221.0900	213.9200	218.9800	-0.237%	958,083	-6.786%
2026-03-02	211.9900	220.7400	211.9900	219.5000	+1.161%	1,159,743	-7.007%
2026-02-27	222.6900	222.6900	214.2400	216.9800	-3.714%	1,988,732	-5.927%
2026-02-26	223.5000	227.1000	223.0700	225.3500	+1.272%	1,469,674	-9.421%
2026-02-25	220.5000	223.8500	220.1250	222.5200	+1.830%	1,154,409	-8.269%
2026-02-24	221.3000	222.2100	218.0400	218.5200	-1.621%	1,249,126	-6.590%
2026-02-23	232.0400	233.5200	221.5000	222.1200	-4.473%	1,829,491	-8.104%
2026-02-20	229.0800	232.9000	226.7500	232.5200	+1.488%	963,912	-12.214%
2026-02-19	230.1200	231.6700	227.1900	229.1100	-1.139%	934,620	-10.907%
2026-02-18	228.9400	232.0900	228.6000	231.7500	+1.484%	913,133	-11.922%
2026-02-17	229.6700	232.1300	227.7400	228.3600	-0.153%	1,152,398	-10.615%
2026-02-13	229.4400	232.5250	226.5700	228.7100	-1.162%	1,520,774	-10.752%
2026-02-12	236.1400	238.1400	228.3600	231.4000	-1.414%	1,316,101	-11.789%
2026-02-11	237.6400	239.0000	232.9800	234.7200	-0.631%	1,524,116	-13.037%
2026-02-10	235.0200	237.4850	233.2410	236.2100	-0.017%	891,222	-13.585%
2026-02-09	236.7900	238.5500	233.3400	236.2500	-0.739%	1,150,769	-13.600%
2026-02-06	236.1700	238.5400	235.5050	238.0100	+1.740%	1,265,839	-14.239%
2026-02-05	231.7200	234.5200	230.2300	233.9400	+0.723%	1,676,770	-12.747%
2026-02-04	230.0000	235.7700	229.6100	232.2600	+1.815%	1,709,403	-12.116%
2026-02-03	225.4500	229.6800	224.9700	228.1200	+1.144%	1,758,021	-10.521%
2026-02-02	221.1800	226.1000	219.7301	225.5400	+1.792%	1,464,166	-9.497%
2026-01-30	220.0500	222.8300	219.5000	221.5700	+0.059%	1,516,138	-7.876%
2026-01-29	218.2900	221.4900	217.6500	221.4400	+2.098%	1,314,027	-7.822%
2026-01-28	216.7200	217.9000	215.3650	216.8900	-0.276%	1,262,685	-5.888%
2026-01-27	215.2400	217.4900	214.2500	217.4900	+1.512%	1,068,202	-6.147%
2026-01-26	213.8200	216.2500	213.3550	214.2500	+0.201%	1,408,209	-4.728%
2026-01-23	215.3200	217.1500	213.4700	213.8200	-1.674%	1,248,984	-4.537%
2026-01-22	219.5000	222.1799	216.4400	217.4600	-0.776%	1,356,527	-6.134%
2026-01-21	212.8600	220.6000	212.6800	219.1600	+3.519%	1,703,622	-6.863%
2026-01-20	211.9600	213.8850	209.6100	211.7100	-0.269%	1,193,576	-3.585%
2026-01-16	212.5000	215.7100	205.5000	212.2800	-0.136%	1,848,747	-3.844%
2026-01-15	209.8900	213.5100	209.4700	212.5700	+1.325%	1,213,241	-3.975%
2026-01-14	208.3200	211.0000	207.4400	209.7900	+0.301%	937,178	-2.703%
2026-01-13	212.8200	213.9800	208.6100	209.1600	-1.130%	1,144,293	-2.410%
2026-01-12	209.7800	211.8550	209.0700	211.5500	-0.061%	1,175,870	-3.512%
2026-01-09	213.5500	214.7899	211.5800	211.6800	-0.904%	1,126,942	-3.571%
2026-01-08	208.7400	215.4900	208.7400	213.6100	+1.937%	1,398,676	-4.443%
2026-01-07	209.9300	211.7800	207.8700	209.5500	-0.842%	1,208,097	-2.591%
2026-01-06	208.1300	211.9899	208.0075	211.3300	+0.898%	922,691	-3.412%
2026-01-05	203.9700	211.3000	203.8150	209.4500	+2.651%	981,533	-2.545%
2026-01-02	200.9600	204.9200	199.6200	204.0400	+1.271%	965,136	+0.039%
2025-12-31	203.8100	204.4250	201.3200	201.4800	-1.017%	787,941	+1.310%
2025-12-30	205.5000	205.5000	203.3400	203.5500	-0.552%	496,089	+0.280%
2025-12-29	207.5000	207.5050	204.1500	204.6800	-1.254%	629,999	-0.274%
2025-12-26	207.2600	207.8450	205.8291	207.2800	+0.019%	378,780	-1.525%
2025-12-24	207.0000	208.2000	205.2500	207.2400	+0.397%	247,740	-1.506%
2025-12-23	207.3700	208.2600	205.8700	206.4200	-0.193%	707,068	-1.114%
2025-12-22	205.2900	207.6800	205.2900	206.8200	+0.486%	782,372	-1.305%
2025-12-19	204.1300	206.8000	203.8100	205.8200	+1.061%	2,945,455	-0.826%
2025-12-18	206.6200	208.0900	202.7310	203.6600	-1.193%	1,228,790	+0.226%
2025-12-17	204.8600	207.3364	204.8600	206.1200	+0.995%	1,058,249	-0.970%
2025-12-16	205.8800	205.9300	203.0650	204.0900	-0.303%	1,211,037	+0.015%
2025-12-15	205.5200	206.5600	203.9900	204.7100	+0.427%	1,250,571	-0.288%
2025-12-12	205.7400	206.5600	202.5750	203.8400	-0.928%	903,862	+0.137%
2025-12-11	204.4900	207.2900	203.6800	205.7500	+0.562%	1,033,029	-0.792%
2025-12-10	197.4800	205.7200	196.5450	204.6000	+3.511%	1,349,066	-0.235%
2025-12-09	196.0800	198.6200	196.0800	197.6600	+0.898%	804,942	+3.268%
2025-12-08	195.0400	196.4900	193.9300	195.9000	+0.405%	731,114	+4.196%
2025-12-05	194.4500	196.4800	194.4000	195.1100	-0.235%	757,649	+4.618%
2025-12-04	195.0100	197.1200	194.9700	195.5700	-0.031%	594,998	+4.372%
2025-12-03	190.9600	195.7100	189.4701	195.6300	+2.435%	709,517	+4.340%
2025-12-02	191.2300	192.2800	190.2100	190.9800	+0.400%	851,278	+6.880%
2025-12-01	188.4600	191.5100	187.8100	190.2200	0.000%	1,013,356	+7.307%
2025-11-28	190.1300	191.3300	189.7610	190.2200	-0.011%	418,147	+7.307%
2025-11-26	190.8700	192.3300	190.1700	190.2400	-0.699%	649,854	+7.296%
2025-11-25	189.3100	192.6000	188.5500	191.5800	+2.132%	830,578	+6.546%
2025-11-24	188.2400	188.8898	185.8400	187.5800	-0.541%	1,153,651	+8.818%
2025-11-21	184.1500	190.4700	183.2715	188.6000	+3.201%	1,192,079	+8.229%
2025-11-20	185.5600	186.3250	181.5600	182.7500	+0.066%	819,488	+11.694%
2025-11-19	182.8400	183.3900	180.4900	182.6300	+0.291%	586,457	+11.767%
2025-11-18	180.0000	183.2400	179.7500	182.1000	+0.574%	780,063	+12.092%
2025-11-17	186.4000	186.5200	180.3350	181.0600	-3.156%	970,738	+12.736%
2025-11-14	186.3900	187.7900	184.2800	186.9600	+0.311%	862,279	+9.178%
2025-11-13	187.9800	188.6500	185.9000	186.3800	-0.941%	856,738	+9.518%
2025-11-12	186.8000	191.0800	186.8000	188.1500	+0.744%	879,893	+8.488%
2025-11-11	188.7400	189.0500	185.9050	186.7600	-0.792%	804,397	+9.295%
2025-11-10	185.8400	188.3800	184.6700	188.2500	+1.286%	1,131,310	+8.430%
2025-11-07	182.9000	185.8900	182.4287	185.8600	+1.397%	768,612	+9.825%
2025-11-06	183.6700	184.8900	181.7750	183.3000	-0.027%	956,289	+11.358%
2025-11-05	180.8300	184.5400	180.0650	183.3500	+1.354%	834,156	+11.328%
2025-11-04	182.0100	182.0100	180.3400	180.9000	-1.001%	1,038,357	+12.836%
2025-11-03	182.2500	183.1100	180.6500	182.7300	-0.620%	1,191,971	+11.706%
2025-10-31	181.2600	184.3550	180.2300	183.8700	+0.585%	873,546	+11.013%
2025-10-30	181.3000	186.3900	181.3000	182.8000	+0.805%	1,187,617	+11.663%
2025-10-29	179.5800	183.6700	179.3200	181.3400	-0.039%	1,424,932	+12.562%
2025-10-28	181.7900	182.6300	180.7900	181.4100	-0.825%	1,314,625	+12.519%
2025-10-27	186.1000	186.1000	181.4650	182.9200	-1.247%	1,186,104	+11.590%
2025-10-24	183.1300	186.1750	182.6500	185.2300	+2.286%	1,035,582	+10.198%
2025-10-23	182.8500	183.4700	180.4200	181.0900	-0.566%	1,087,366	+12.717%
2025-10-22	182.0300	183.3600	180.9100	182.1200	+0.231%	1,224,414	+12.080%
2025-10-21	181.4200	182.9000	181.0300	181.7000	-0.203%	1,932,620	+12.339%
2025-10-20	181.6500	183.9700	180.9250	182.0700	+0.775%	1,684,688	+12.111%
2025-10-17	176.8850	181.2500	176.0200	180.6700	+1.142%	3,049,819	+12.979%
2025-10-16	185.0700	187.5300	174.7600	178.6300	-3.459%	3,179,159	+14.270%
2025-10-15	187.9100	188.1750	183.9100	185.0300	-1.075%	1,873,619	+10.317%
2025-10-14	182.3000	188.6900	181.7750	187.0400	+2.375%	1,186,997	+9.132%
2025-10-13	182.7200	183.4550	181.4100	182.7000	+1.029%	1,015,350	+11.724%
2025-10-10	188.8000	189.3100	180.6050	180.8400	-3.829%	1,162,901	+12.873%
2025-10-09	188.3300	189.8200	186.6800	188.0400	-0.016%	608,857	+8.551%
2025-10-08	189.6600	190.6057	187.9200	188.0700	-0.796%	790,810	+8.534%
2025-10-07	190.5100	191.6400	189.2300	189.5800	-0.221%	1,043,204	+7.670%
2025-10-06	197.2200	198.8700	189.9100	190.0000	-2.344%	1,499,843	+7.432%
2025-10-03	195.2900	196.6000	194.0100	194.5600	-0.547%	1,484,945	+4.914%
2025-10-02	194.6800	196.0805	194.1600	195.6300	+0.174%	806,660	+4.340%
2025-10-01	196.9500	197.8200	194.8250	195.2900	-1.179%	918,026	+4.521%
2025-09-30	198.3400	199.7200	194.7595	197.6200	-0.343%	847,725	+3.289%
2025-09-29	199.9700	200.4159	196.1500	198.3000	-0.919%	1,175,906	+2.935%
2025-09-26	200.5300	201.6400	199.1500	200.1400	+0.679%	670,885	+1.989%
2025-09-25	199.2000	199.9700	197.8935	198.7900	-0.326%	931,656	+2.681%
2025-09-24	200.4700	202.3500	198.5300	199.4400	-0.593%	847,011	+2.347%
2025-09-23	199.3600	203.0000	197.2100	200.6300	+0.870%	1,509,933	+1.740%
2025-09-22	200.5900	201.8200	198.1400	198.9000	-1.544%	1,012,467	+2.624%
2025-09-19	200.1700	202.5650	198.8800	202.0200	+0.793%	3,604,921	+1.040%
2025-09-18	198.4100	200.9900	197.7350	200.4300	+0.921%	984,510	+1.841%
2025-09-17	195.8400	201.1100	195.1850	198.6000	+1.700%	1,020,262	+2.779%
2025-09-16	196.9600	196.9600	192.6700	195.2800	-0.656%	805,798	+4.527%
2025-09-15	198.8400	199.6900	196.2200	196.5700	-1.122%	782,305	+3.841%
2025-09-12	198.1000	199.8400	197.0100	198.8000	+0.490%	696,754	+2.676%
2025-09-11	197.9800	198.9200	196.0100	197.8300	-0.172%	904,864	+3.179%
2025-09-10	200.6500	200.8200	197.4200	198.1700	-0.816%	927,265	+3.002%
2025-09-09	199.1800	201.6300	199.1450	199.8000	+0.291%	628,815	+2.162%
2025-09-08	199.3450	199.6600	196.3450	199.2200	-0.175%	700,100	+2.460%
2025-09-05	202.8000	203.9600	198.9209	199.5700	-1.379%	977,422	+2.280%
2025-09-04	199.9700	202.8300	198.7400	202.3600	+1.909%	916,662	+0.870%
2025-09-03	199.0600	200.8300	197.2500	198.5700	-0.206%	954,154	+2.795%
2025-09-02	197.9400	198.9800	195.6100	198.9800	-1.329%	1,044,104	+2.583%
2025-08-29	200.6600	202.8000	200.1450	201.6600	+0.428%	748,468	+1.220%
2025-08-28	203.1200	203.1200	199.7200	200.8000	-0.604%	848,671	+1.653%
2025-08-27	199.9700	203.1900	199.9100	202.0200	+0.934%	884,692	+1.040%
2025-08-26	197.3000	200.5600	197.2050	200.1500	+1.142%	878,030	+1.984%
2025-08-25	198.9100	199.7200	197.8400	197.8900	-0.926%	645,732	+3.148%
2025-08-22	193.7900	200.1600	193.3125	199.7400	+3.799%	1,111,466	+2.193%
2025-08-21	191.7000	192.6000	190.7700	192.4300	-0.388%	904,547	+6.075%
2025-08-20	191.2100	193.9100	190.9250	193.1800	+1.481%	990,113	+5.663%
2025-08-19	190.3400	192.6100	190.2400	190.3600	-0.163%	640,236	+7.228%
2025-08-18	189.8700	190.7400	188.6700	190.6700	+0.316%	729,792	+7.054%
2025-08-15	194.0700	194.0700	190.0000	190.0700	-2.001%	741,904	+7.392%
2025-08-14	192.3700	194.1700	191.0000	193.9500	+0.383%	761,128	+5.244%
2025-08-13	191.6800	193.5000	190.8500	193.2100	+1.115%	1,031,894	+5.647%
2025-08-12	188.2000	191.2525	187.3300	191.0800	+2.450%	934,982	+6.824%
2025-08-11	187.5800	188.4327	185.5800	186.5100	-0.353%	942,878	+9.442%
2025-08-08	185.1800	187.7700	183.0100	187.1700	+1.867%	811,016	+9.056%
2025-08-07	187.1500	187.1750	183.1300	183.7400	-0.949%	852,745	+11.092%
2025-08-06	188.1600	188.3600	185.4600	185.5000	-1.351%	755,770	+10.038%
2025-08-05	188.7500	189.1950	184.9500	188.0400	-0.133%	1,039,166	+8.551%
2025-08-04	185.2800	188.6400	185.1900	188.2900	+1.784%	852,847	+8.407%
2025-08-01	185.5200	185.9500	182.6250	184.9900	-1.966%	1,282,129	+10.341%
2025-07-31	191.0500	191.6400	188.4100	188.7000	-1.488%	861,720	+8.172%
2025-07-30	194.2800	195.1100	190.6800	191.5500	-1.436%	731,603	+6.562%
2025-07-29	195.0350	196.0800	193.5700	194.3400	+0.098%	590,852	+5.032%
2025-07-28	193.7300	194.2900	192.5400	194.1500	+0.196%	1,140,343	+5.135%
2025-07-25	192.6800	194.0600	190.1696	193.7700	+0.052%	779,365	+5.341%
2025-07-24	195.8100	196.7200	193.6300	193.6700	-1.093%	814,862	+5.396%
2025-07-23	196.8400	197.3700	194.0050	195.8100	-0.493%	1,055,435	+4.244%
2025-07-22	195.6800	198.3100	195.6700	196.7800	+0.763%	1,453,929	+3.730%
2025-07-21	196.3500	198.1500	195.1800	195.2900	-0.459%	795,023	+4.521%
2025-07-18	196.0000	196.5500	194.4300	196.1900	+0.302%	1,191,662	+4.042%
2025-07-17	192.8600	195.8450	190.2200	195.6000	+1.600%	1,751,633	+4.356%
2025-07-16	199.0900	200.1300	191.4200	192.5200	-2.413%	2,700,384	+6.025%
2025-07-15	201.6800	202.1147	196.7400	197.2800	-2.842%	1,736,997	+3.467%
2025-07-14	201.7200	203.2850	201.1700	203.0500	+0.565%	1,307,655	+0.527%
2025-07-11	202.7200	203.2650	201.0900	201.9100	-1.049%	1,004,401	+1.095%
2025-07-10	200.4800	204.3200	199.9600	204.0500	+1.832%	1,183,719	+0.034%
2025-07-09	202.0400	202.1500	198.9000	200.3800	-0.209%	1,033,704	+1.866%
2025-07-08	201.3900	202.2200	199.7105	200.8000	+0.065%	801,814	+1.653%
2025-07-07	202.1700	203.7465	199.5609	200.6700	-0.943%	742,169	+1.719%
2025-07-03	201.2700	203.5800	201.1150	202.5800	+1.260%	838,321	+0.760%
2025-07-02	199.2500	200.2450	196.8650	200.0600	+1.296%	1,434,047	+2.029%
2025-07-01	193.3300	198.8700	193.0750	197.5000	+1.809%	1,163,223	+3.352%
2025-06-30	195.3600	196.2600	193.3500	193.9900	+0.108%	1,411,916	+5.222%
2025-06-27	193.7400	194.7350	192.9064	193.7800	+0.150%	1,351,607	+5.336%
2025-06-26	191.8900	193.7000	191.6300	193.4900	+1.182%	977,589	+5.494%
2025-06-25	189.6500	191.3100	188.6400	191.2300	+0.584%	1,065,392	+6.741%
2025-06-24	191.2800	193.2100	189.9400	190.1200	+0.375%	1,073,281	+7.364%
2025-06-23	184.2200	189.7000	184.1400	189.4100	+2.351%	1,377,004	+7.766%
2025-06-20	183.4500	185.3600	182.3250	185.0600	+1.849%	3,680,805	+10.299%
2025-06-18	178.4000	182.4700	178.4000	181.7000	+1.890%	1,349,970	+12.339%
2025-06-17	178.5900	180.3728	177.4000	178.3300	-1.065%	1,109,419	+14.462%
2025-06-16	179.4700	181.3600	178.4600	180.2500	+1.247%	992,108	+13.243%
2025-06-13	182.4700	182.5850	177.5300	178.0300	-3.239%	1,301,597	+14.655%
2025-06-12	183.4800	183.9900	181.6400	183.9900	-0.293%	781,182	+10.941%
2025-06-11	186.7300	187.3300	184.0700	184.5300	-0.662%	1,041,005	+10.616%
2025-06-10	183.9300	186.7300	183.9300	185.7600	+0.798%	853,795	+9.884%
2025-06-09	185.0900	185.5850	183.8100	184.2900	+0.081%	979,022	+10.760%
2025-06-06	182.1150	184.3900	182.1150	184.1400	+2.351%	958,528	+10.850%
2025-06-05	180.1200	180.8700	178.3400	179.9100	+0.022%	852,135	+13.457%
2025-06-04	182.4000	183.6350	179.8175	179.8700	-1.500%	954,043	+13.482%
2025-06-03	179.5200	183.0300	178.9300	182.6100	+1.427%	1,060,712	+11.779%
2025-06-02	180.7100	181.1700	177.8100	180.0400	-1.424%	1,280,835	+13.375%
2025-05-30	182.1100	183.3100	181.0200	182.6400	-0.175%	1,944,983	+11.761%
2025-05-29	182.6200	183.1600	181.4600	182.9600	+0.838%	1,189,218	+11.565%
2025-05-28	184.1300	185.0600	181.3400	181.4400	-1.461%	1,010,063	+12.500%
2025-05-27	181.7100	184.2300	180.0200	184.1300	+2.614%	1,114,013	+10.856%
2025-05-23	178.3850	180.2700	177.1100	179.4400	-0.648%	1,262,206	+13.754%
2025-05-22	179.7400	181.9600	179.0035	180.6100	+0.367%	976,935	+13.017%
2025-05-21	184.4200	184.7650	179.8937	179.9500	-3.117%	1,279,990	+13.432%
2025-05-20	186.6800	187.5200	185.1100	185.7400	-0.854%	710,668	+9.896%
2025-05-19	186.1300	188.1500	185.0100	187.3400	-0.208%	956,999	+8.957%
2025-05-16	186.4900	188.4000	185.9100	187.7300	+0.401%	1,114,824	+8.731%
2025-05-15	185.3800	187.3900	184.6632	186.9800	+0.847%	762,671	+9.167%
2025-05-14	186.0900	186.2700	184.7600	185.4100	-0.584%	1,125,838	+10.091%
2025-05-13	185.3300	187.4600	184.4300	186.5000	+0.975%	1,030,773	+9.448%
2025-05-12	184.4200	187.8700	184.4200	184.7000	+4.262%	1,452,208	+10.514%
2025-05-09	177.7100	178.2700	176.8000	177.1500	-0.231%	872,893	+15.224%
2025-05-08	175.0900	179.2500	175.0900	177.5600	+2.175%	1,261,885	+14.958%
2025-05-07	173.7800	175.4600	172.9450	173.7800	+0.713%	1,420,532	+17.459%
2025-05-06	173.5600	175.1500	172.3300	172.5500	-1.642%	1,100,961	+18.296%
2025-05-05	173.2500	177.3100	172.5200	175.4300	+0.068%	1,004,407	+16.354%
2025-05-02	173.5600	175.9700	172.8825	175.3100	+2.604%	854,223	+16.434%
2025-05-01	169.2000	172.3525	167.3500	170.8600	+0.648%	844,643	+19.466%
2025-04-30	166.5500	170.1600	165.3400	169.7600	-0.088%	1,067,591	+20.240%
2025-04-29	167.7100	170.5200	167.1250	169.9100	+0.705%	722,579	+20.134%
2025-04-28	168.2000	169.2900	167.3150	168.7200	+0.795%	884,497	+20.982%
2025-04-25	167.6300	168.7050	166.2500	167.3900	-1.046%	829,182	+21.943%
2025-04-24	165.8900	169.8300	164.1300	169.1600	+2.310%	1,022,001	+20.667%
2025-04-23	166.1000	170.9700	164.4300	165.3400	+2.062%	1,217,332	+23.455%
2025-04-22	158.8000	162.4100	158.5301	162.0000	+3.336%	1,412,339	+26.000%
2025-04-21	158.6900	159.5400	154.9800	156.7700	-2.159%	1,816,922	+30.203%
2025-04-17	160.0300	162.4400	159.3950	160.2300	+0.837%	1,105,326	+27.392%
2025-04-16	158.6000	162.0700	157.5400	158.9000	-0.432%	1,547,430	+28.458%
2025-04-15	158.6500	165.0000	158.5200	159.5900	+0.688%	1,400,787	+27.903%
2025-04-14	157.0000	161.9900	154.0000	158.5000	+0.348%	1,841,655	+28.782%
2025-04-11	155.3900	159.0200	153.7100	157.9500	+0.063%	1,548,671	+29.231%
2025-04-10	164.6000	164.6000	153.5000	157.8500	-6.075%	1,695,916	+29.313%
2025-04-09	154.2700	169.9400	152.6600	168.0600	+7.332%	1,751,929	+21.457%
2025-04-08	162.8200	165.2000	153.7100	156.5800	-0.679%	1,232,999	+30.361%
2025-04-07	153.0400	165.5000	150.7500	157.6500	+0.401%	2,079,234	+29.477%
2025-04-04	158.3150	158.8300	152.2550	157.0200	-3.881%	2,483,366	+29.996%
2025-04-03	170.8900	171.3800	163.2300	163.3600	-9.098%	2,143,532	+24.951%
2025-04-02	174.8600	180.0075	174.5900	179.7100	+1.894%	822,568	+13.583%
2025-04-01	177.8400	178.3443	174.2195	176.3700	-1.331%	1,039,683	+15.734%
2025-03-31	173.9800	179.4600	173.1300	178.7500	+1.980%	1,286,909	+14.193%
2025-03-28	178.4700	180.0400	174.3200	175.2800	-2.443%	1,084,945	+16.454%
2025-03-27	182.4800	182.7300	179.3800	179.6700	-1.389%	709,294	+13.608%
2025-03-26	184.2300	185.6550	181.4400	182.2000	-0.432%	769,894	+12.031%
2025-03-25	182.3800	183.8000	181.5962	182.9900	+0.345%	693,596	+11.547%
2025-03-24	180.0300	182.8500	179.3150	182.3600	+2.306%	903,053	+11.932%
2025-03-21	175.7800	178.3700	174.6700	178.2500	+0.757%	8,506,569	+14.513%
2025-03-20	175.5000	178.6600	174.6667	176.9100	-0.085%	1,030,617	+15.381%
2025-03-19	174.6000	178.6900	174.2100	177.0600	+1.276%	867,964	+15.283%
2025-03-18	175.3800	176.3300	173.1100	174.8300	-0.336%	1,254,811	+16.753%
2025-03-17	174.8000	176.1000	172.5900	175.4200	-0.097%	1,384,395	+16.361%
2025-03-14	171.7000	175.9500	171.1500	175.5900	+3.003%	1,212,967	+16.248%
2025-03-13	173.3100	174.1550	170.0500	170.4700	-0.930%	1,209,208	+19.740%
2025-03-12	173.2300	173.7000	168.8700	172.0700	+0.526%	1,149,227	+18.626%
2025-03-11	173.5200	175.4175	169.8000	171.1700	-1.485%	1,614,525	+19.250%
2025-03-10	175.3500	177.6450	172.1350	173.7500	-2.792%	1,957,824	+17.479%
2025-03-07	177.0900	179.1500	174.3000	178.7400	+0.966%	1,596,744	+14.199%
2025-03-06	176.1700	177.9700	173.3700	177.0300	-0.657%	1,698,608	+15.302%
2025-03-05	181.3200	182.0000	176.6000	178.2000	-1.721%	2,411,905	+14.545%
2025-03-04	187.0500	187.0500	179.4800	181.3200	-3.967%	1,613,409	+12.574%
2025-03-03	191.4100	193.0600	186.5200	188.8100	-1.518%	1,191,928	+8.109%
2025-02-28	190.7300	191.8600	188.1200	191.7200	+1.204%	1,522,672	+6.468%
2025-02-27	190.3800	192.5300	188.2600	189.4400	-0.137%	1,528,515	+7.749%
2025-02-26	190.9700	193.7200	188.7000	189.7000	-0.477%	1,327,208	+7.601%
2025-02-25	193.9900	193.9900	190.1900	190.6100	-1.187%	1,652,483	+7.088%
2025-02-24	195.0000	195.2850	191.8225	192.9000	-0.326%	1,108,930	+5.816%
2025-02-21	198.3700	198.3900	192.3840	193.5300	-1.985%	1,634,025	+5.472%
2025-02-20	199.8900	199.8900	195.4300	197.4500	-0.893%	1,222,609	+3.378%
2025-02-19	198.9300	199.8400	197.9500	199.2300	-0.688%	700,589	+2.454%
2025-02-18	199.4000	201.3300	198.0000	200.6100	+0.900%	1,000,187	+1.750%
2025-02-14	198.0000	199.8100	197.6000	198.8200	+0.852%	1,170,516	+2.666%
2025-02-13	197.2900	198.1100	196.2900	197.1400	-0.228%	764,870	+3.541%
2025-02-12	197.1500	198.0700	196.5100	197.5900	-0.813%	672,830	+3.305%
2025-02-11	196.9000	199.4800	196.2900	199.2100	+0.851%	619,104	+2.465%
2025-02-10	200.2300	200.3900	197.2600	197.5300	-1.422%	592,076	+3.336%
2025-02-07	202.0800	202.0800	198.5784	200.3800	-0.777%	843,198	+1.866%
2025-02-06	200.3300	202.3200	198.8027	201.9500	+1.610%	950,949	+1.075%
2025-02-05	199.1300	199.6470	196.8800	198.7500	+0.424%	782,827	+2.702%
2025-02-04	195.5100	199.5200	195.3350	197.9100	+1.042%	812,495	+3.138%
2025-02-03	196.5500	197.5800	193.7700	195.8700	-2.668%	1,225,622	+4.212%
2025-01-31	201.6200	202.8772	200.2700	201.2400	-0.366%	1,627,548	+1.431%
2025-01-30	202.4000	203.3200	200.0950	201.9800	+0.809%	843,095	+1.060%
2025-01-29	199.9200	202.7720	199.0600	200.3600	+0.270%	1,002,897	+1.877%
2025-01-28	200.8300	202.1400	198.3300	199.8200	-0.607%	1,195,242	+2.152%
2025-01-27	199.7600	202.2000	199.0800	201.0400	+1.051%	1,203,451	+1.532%
2025-01-24	195.4700	200.3300	195.4700	198.9500	+1.000%	960,710	+2.599%
2025-01-23	196.5000	198.2524	196.1600	196.9800	+0.706%	1,505,073	+3.625%
2025-01-22	197.7900	197.7900	194.3700	195.6000	-1.342%	1,232,532	+4.356%
2025-01-21	197.1500	199.7150	196.4700	198.2600	+0.762%	1,297,969	+2.956%
2025-01-17	196.1300	197.1400	194.4000	196.7600	+0.337%	2,008,830	+3.741%
2025-01-16	195.7100	198.5400	193.0950	196.1000	-2.375%	2,373,079	+4.090%
2025-01-15	199.9800	201.3800	196.8529	200.8700	+3.000%	2,037,752	+1.618%
2025-01-14	193.0000	195.9000	192.0400	195.0200	+2.025%	1,496,253	+4.666%
2025-01-13	187.5700	191.5700	186.4100	191.1500	+1.811%	1,221,141	+6.785%
2025-01-10	190.4200	190.5000	185.7200	187.7500	-1.774%	1,410,698	+8.719%
2025-01-08	191.5200	192.3000	189.6050	191.1400	-0.469%	1,059,597	+6.791%
2025-01-07	194.9700	195.9700	191.1300	192.0400	-0.626%	905,587	+6.290%
2025-01-06	192.9800	196.1096	191.7100	193.2500	+0.893%	1,012,700	+5.625%
2025-01-03	189.3800	191.8100	186.6750	191.5400	+1.494%	957,874	+6.568%
2025-01-02	189.1700	190.9000	187.7200	188.7200	+0.378%	1,270,313	+8.160%
2024-12-31	189.0100	190.5000	187.3150	188.0100	-0.292%	775,978	+8.569%
2024-12-30	187.6900	189.5900	186.6600	188.5600	-0.354%	545,192	+8.252%
2024-12-27	189.6300	191.6800	187.8020	189.2300	-0.942%	485,013	+7.869%
2024-12-26	190.1100	191.3200	189.0400	191.0300	+0.063%	399,057	+6.852%
2024-12-24	189.3900	191.0000	188.6246	190.9100	+0.957%	291,782	+6.919%
2024-12-23	187.6900	190.7500	187.3700	189.1000	-0.201%	1,019,312	+7.943%
2024-12-20	184.6800	190.3200	184.2200	189.4800	+2.190%	2,768,449	+7.726%
2024-12-19	190.4300	191.4900	184.8600	185.4200	-0.392%	1,427,771	+10.085%
2024-12-18	197.4200	197.7300	185.7900	186.1500	-5.098%	1,847,471	+9.654%
2024-12-17	198.2100	199.0600	194.5900	196.1500	-1.788%	1,342,024	+4.063%
2024-12-16	199.8700	200.3999	197.9050	199.7200	+0.216%	1,311,177	+2.203%
2024-12-13	200.5300	200.9880	197.2800	199.2900	-0.330%	1,573,028	+2.424%
2024-12-12	202.7800	203.2000	199.1300	199.9500	-1.000%	1,550,703	+2.086%
2024-12-11	208.1000	208.4491	201.6900	201.9700	-2.425%	1,916,813	+1.065%
2024-12-10	209.6100	210.6600	206.3800	206.9900	+0.126%	918,378	-1.387%
2024-12-09	210.4600	211.2250	206.4750	206.7300	-2.144%	1,172,107	-1.263%
2024-12-06	212.8300	214.4800	210.3350	211.2600	-0.546%	768,481	-3.380%
2024-12-05	213.2500	215.0500	212.0550	212.4200	+0.255%	862,833	-3.907%
2024-12-04	213.1500	214.5900	210.0700	211.8800	-1.143%	1,069,536	-3.662%
2024-12-03	215.5600	216.9500	213.7400	214.3300	-0.631%	560,673	-4.764%
2024-12-02	219.5800	219.8450	214.7250	215.6900	-1.955%	875,532	-5.364%
2024-11-29	222.2700	222.7500	218.9065	219.9900	-0.367%	479,593	-7.214%
2024-11-27	222.1600	224.2250	220.6500	220.8000	+0.023%	567,253	-7.554%
2024-11-26	220.2700	221.5900	219.1110	220.7500	-0.541%	764,913	-7.533%
2024-11-25	221.5000	225.7000	221.4650	221.9500	+0.375%	1,355,541	-8.033%
2024-11-22	216.2500	221.5180	216.2200	221.1200	+2.077%	930,289	-7.688%
2024-11-21	213.6300	218.9200	212.9800	216.6200	+1.452%	735,681	-5.770%
2024-11-20	214.7500	214.7500	211.4000	213.5200	-0.089%	622,327	-4.402%
2024-11-19	211.7100	214.6900	211.2100	213.7100	-0.517%	538,385	-4.487%
2024-11-18	214.4800	215.6700	213.7100	214.8200	+0.037%	723,691	-4.981%
2024-11-15	213.8100	216.1900	212.5700	214.7400	+0.689%	821,228	-4.946%
2024-11-14	212.4500	213.9550	211.5600	213.2700	+0.632%	895,580	-4.290%
2024-11-13	214.0400	216.5957	211.8100	211.9300	-0.610%	685,111	-3.685%
2024-11-12	213.9700	215.8050	212.8800	213.2300	-0.657%	973,451	-4.272%
2024-11-11	213.0200	216.8200	212.9950	214.6400	+2.497%	1,109,513	-4.901%
2024-11-08	208.9600	211.5200	207.3900	209.4100	+0.625%	911,989	-2.526%
2024-11-07	211.4400	212.9000	206.6201	208.1100	-3.902%	1,493,285	-1.917%
2024-11-06	206.5300	216.8400	205.7700	216.5600	+12.126%	3,008,403	-5.744%
2024-11-05	191.7200	194.5400	190.9000	193.1400	+1.295%	1,184,464	+5.685%
2024-11-04	192.4100	192.5100	189.2500	190.6700	-0.822%	722,747	+7.054%
2024-11-01	195.5800	196.7100	191.8900	192.2500	-1.248%	839,847	+6.174%
2024-10-31	196.9300	197.8900	194.1350	194.6800	-1.458%	1,029,809	+4.849%
2024-10-30	195.7500	199.5000	195.5200	197.5600	+0.940%	777,197	+3.321%
2024-10-29	197.2700	198.3500	195.5700	195.7200	-0.766%	757,934	+4.292%
2024-10-28	193.9700	197.7750	193.0400	197.2300	+2.420%	912,596	+3.493%
2024-10-25	195.9000	196.4000	191.8000	192.5700	-0.992%	937,070	+5.998%
2024-10-24	194.5200	195.9500	192.8900	194.5000	+0.335%	1,214,342	+4.946%
2024-10-23	193.3300	195.1300	191.7000	193.8500	-0.113%	1,106,534	+5.298%
2024-10-22	194.3600	195.5600	192.7216	194.0700	+0.227%	1,069,610	+5.179%
2024-10-21	197.0000	197.7700	192.9300	193.6300	-1.984%	1,056,020	+5.418%
2024-10-18	200.3200	200.3200	196.2200	197.5500	-0.664%	1,607,491	+3.326%
2024-10-17	198.1800	200.9399	193.4000	198.8700	+5.028%	3,169,949	+2.640%
2024-10-16	186.5300	190.4100	186.2450	189.3500	+1.867%	1,546,221	+7.800%
2024-10-15	187.0800	190.2300	185.2800	185.8800	+0.172%	1,805,429	+9.813%
2024-10-14	185.1900	186.9100	182.9050	185.5600	+0.200%	971,940	+10.002%
2024-10-11	179.8500	185.9800	179.8500	185.1900	+3.412%	1,136,557	+10.222%
2024-10-10	179.1700	179.5400	177.5750	179.0800	-0.039%	780,441	+13.983%
2024-10-09	177.4600	180.5400	177.1600	179.1500	+0.918%	651,327	+13.938%
2024-10-08	178.4400	179.1850	176.9900	177.5200	-0.174%	837,910	+14.984%
2024-10-07	177.8600	178.5300	176.6700	177.8300	-0.509%	799,319	+14.784%
2024-10-04	176.6200	178.9700	176.1550	178.7400	+3.714%	1,093,843	+14.199%
2024-10-03	172.2500	172.8200	170.1000	172.3400	-0.508%	818,727	+18.440%
2024-10-02	173.3600	175.8800	172.1200	173.2200	+0.289%	1,095,034	+17.839%
2024-10-01	176.6700	177.2600	171.7400	172.7200	-3.032%	1,018,525	+18.180%
2024-09-30	175.4800	178.3300	174.7700	178.1200	+1.539%	765,594	+14.597%
2024-09-27	175.6000	177.6100	174.4900	175.4200	+0.080%	806,438	+16.361%
2024-09-26	173.9400	176.0800	173.5600	175.2800	+1.517%	1,030,264	+16.454%
2024-09-25	175.2400	175.5900	172.5050	172.6600	-1.219%	925,473	+18.221%
2024-09-24	177.3700	178.1650	173.5700	174.7900	-1.593%	1,025,054	+16.780%
2024-09-23	179.2100	180.6350	176.4600	177.6200	-1.080%	1,267,466	+14.919%
2024-09-20	178.9000	180.2500	177.3500	179.5600	-0.167%	2,416,621	+13.678%
2024-09-19	176.8600	180.1900	174.9100	179.8600	+3.338%	1,497,257	+13.488%
2024-09-18	173.8400	177.6100	172.8200	174.0500	+0.132%	1,103,357	+17.277%
2024-09-17	173.9400	175.9800	172.7200	173.8200	+0.428%	1,078,288	+17.432%

document.getElementById("d8PYSq").onerror = function(){this.style.display='none';}; .dark-mode .JlPWfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlPWfR{ color: #333333; background-color: white; border: 2px solid #333333; }MTBM&T Bank Corp.stock NYSE

MTB
M&T Bank Corp.
stock NYSE