Dark

MTB
M&T Bank Corp.
stock NYSE

At Close

Sep 30, 2025 3:59:57 PM EDT

197.71USD-0.300%(-0.59)847,620

197.31Bid 197.55Ask 0.24Spread

Pre-market

Sep 30, 2025 8:42:30 AM EDT

196.80USD-0.756%(-1.50)507

After-hours

Sep 30, 2025 4:04:30 PM EDT

197.62USD-0.043%(-0.09)8,928

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	198.0200	199.3000	194.7900	197.7100	-0.298%	847,620	0.000%
2025-09-29	199.9700	200.4159	196.1500	198.3000	-0.919%	1,175,906	-0.298%
2025-09-26	200.5300	201.6400	199.1500	200.1400	+0.679%	670,885	-1.214%
2025-09-25	199.2000	199.9700	197.8935	198.7900	-0.326%	931,656	-0.543%
2025-09-24	200.4700	202.3500	198.5300	199.4400	-0.593%	847,011	-0.867%
2025-09-23	199.3600	203.0000	197.2100	200.6300	+0.870%	1,509,933	-1.455%
2025-09-22	200.5900	201.8200	198.1400	198.9000	-1.544%	1,012,467	-0.598%
2025-09-19	200.1700	202.5650	198.8800	202.0200	+0.793%	3,604,921	-2.133%
2025-09-18	198.4100	200.9900	197.7350	200.4300	+0.921%	984,510	-1.357%
2025-09-17	195.8400	201.1100	195.1850	198.6000	+1.700%	1,020,262	-0.448%
2025-09-16	196.9600	196.9600	192.6700	195.2800	-0.656%	805,798	+1.244%
2025-09-15	198.8400	199.6900	196.2200	196.5700	-1.122%	782,305	+0.580%
2025-09-12	198.1000	199.8400	197.0100	198.8000	+0.490%	696,754	-0.548%
2025-09-11	197.9800	198.9200	196.0100	197.8300	-0.172%	904,864	-0.061%
2025-09-10	200.6500	200.8200	197.4200	198.1700	-0.816%	927,265	-0.232%
2025-09-09	199.1800	201.6300	199.1450	199.8000	+0.291%	628,815	-1.046%
2025-09-08	199.3450	199.6600	196.3450	199.2200	-0.175%	700,100	-0.758%
2025-09-05	202.8000	203.9600	198.9209	199.5700	-1.379%	977,422	-0.932%
2025-09-04	199.9700	202.8300	198.7400	202.3600	+1.909%	916,662	-2.298%
2025-09-03	199.0600	200.8300	197.2500	198.5700	-0.206%	954,154	-0.433%
2025-09-02	197.9400	198.9800	195.6100	198.9800	-1.329%	1,044,104	-0.638%
2025-08-29	200.6600	202.8000	200.1450	201.6600	+0.428%	748,468	-1.959%
2025-08-28	203.1200	203.1200	199.7200	200.8000	-0.604%	848,671	-1.539%
2025-08-27	199.9700	203.1900	199.9100	202.0200	+0.934%	884,692	-2.133%
2025-08-26	197.3000	200.5600	197.2050	200.1500	+1.142%	878,030	-1.219%
2025-08-25	198.9100	199.7200	197.8400	197.8900	-0.926%	645,732	-0.091%
2025-08-22	193.7900	200.1600	193.3125	199.7400	+3.799%	1,111,466	-1.016%
2025-08-21	191.7000	192.6000	190.7700	192.4300	-0.388%	904,547	+2.744%
2025-08-20	191.2100	193.9100	190.9250	193.1800	+1.481%	990,113	+2.345%
2025-08-19	190.3400	192.6100	190.2400	190.3600	-0.163%	640,236	+3.861%
2025-08-18	189.8700	190.7400	188.6700	190.6700	+0.316%	729,792	+3.692%
2025-08-15	194.0700	194.0700	190.0000	190.0700	-2.001%	741,904	+4.020%
2025-08-14	192.3700	194.1700	191.0000	193.9500	+0.383%	761,128	+1.939%
2025-08-13	191.6800	193.5000	190.8500	193.2100	+1.115%	1,031,894	+2.329%
2025-08-12	188.2000	191.2525	187.3300	191.0800	+2.450%	934,982	+3.470%
2025-08-11	187.5800	188.4327	185.5800	186.5100	-0.353%	942,878	+6.005%
2025-08-08	185.1800	187.7700	183.0100	187.1700	+1.867%	811,016	+5.631%
2025-08-07	187.1500	187.1750	183.1300	183.7400	-0.949%	852,745	+7.603%
2025-08-06	188.1600	188.3600	185.4600	185.5000	-1.351%	755,770	+6.582%
2025-08-05	188.7500	189.1950	184.9500	188.0400	-0.133%	1,039,166	+5.143%
2025-08-04	185.2800	188.6400	185.1900	188.2900	+1.784%	852,847	+5.003%
2025-08-01	185.5200	185.9500	182.6250	184.9900	-1.966%	1,282,129	+6.876%
2025-07-31	191.0500	191.6400	188.4100	188.7000	-1.488%	861,720	+4.775%
2025-07-30	194.2800	195.1100	190.6800	191.5500	-1.436%	731,603	+3.216%
2025-07-29	195.0350	196.0800	193.5700	194.3400	+0.098%	590,852	+1.734%
2025-07-28	193.7300	194.2900	192.5400	194.1500	+0.196%	1,140,343	+1.834%
2025-07-25	192.6800	194.0600	190.1696	193.7700	+0.052%	779,365	+2.033%
2025-07-24	195.8100	196.7200	193.6300	193.6700	-1.093%	814,862	+2.086%
2025-07-23	196.8400	197.3700	194.0050	195.8100	-0.493%	1,055,435	+0.970%
2025-07-22	195.6800	198.3100	195.6700	196.7800	+0.763%	1,453,929	+0.473%
2025-07-21	196.3500	198.1500	195.1800	195.2900	-0.459%	795,023	+1.239%
2025-07-18	196.0000	196.5500	194.4300	196.1900	+0.302%	1,191,662	+0.775%
2025-07-17	192.8600	195.8450	190.2200	195.6000	+1.600%	1,751,633	+1.079%
2025-07-16	199.0900	200.1300	191.4200	192.5200	-2.413%	2,700,384	+2.696%
2025-07-15	201.6800	202.1147	196.7400	197.2800	-2.842%	1,736,997	+0.218%
2025-07-14	201.7200	203.2850	201.1700	203.0500	+0.565%	1,307,655	-2.630%
2025-07-11	202.7200	203.2650	201.0900	201.9100	-1.049%	1,004,401	-2.080%
2025-07-10	200.4800	204.3200	199.9600	204.0500	+1.832%	1,183,719	-3.107%
2025-07-09	202.0400	202.1500	198.9000	200.3800	-0.209%	1,033,704	-1.332%
2025-07-08	201.3900	202.2200	199.7105	200.8000	+0.065%	801,814	-1.539%
2025-07-07	202.1700	203.7465	199.5609	200.6700	-0.943%	742,169	-1.475%
2025-07-03	201.2700	203.5800	201.1150	202.5800	+1.260%	838,321	-2.404%
2025-07-02	199.2500	200.2450	196.8650	200.0600	+1.296%	1,434,047	-1.175%
2025-07-01	193.3300	198.8700	193.0750	197.5000	+1.809%	1,163,223	+0.106%
2025-06-30	195.3600	196.2600	193.3500	193.9900	+0.108%	1,411,916	+1.918%
2025-06-27	193.7400	194.7350	192.9064	193.7800	+0.150%	1,351,607	+2.028%
2025-06-26	191.8900	193.7000	191.6300	193.4900	+1.182%	977,589	+2.181%
2025-06-25	189.6500	191.3100	188.6400	191.2300	+0.584%	1,065,392	+3.389%
2025-06-24	191.2800	193.2100	189.9400	190.1200	+0.375%	1,073,281	+3.992%
2025-06-23	184.2200	189.7000	184.1400	189.4100	+2.351%	1,377,004	+4.382%
2025-06-20	183.4500	185.3600	182.3250	185.0600	+1.849%	3,680,805	+6.836%
2025-06-18	178.4000	182.4700	178.4000	181.7000	+1.890%	1,349,970	+8.811%
2025-06-17	178.5900	180.3728	177.4000	178.3300	-1.065%	1,109,419	+10.867%
2025-06-16	179.4700	181.3600	178.4600	180.2500	+1.247%	992,108	+9.687%
2025-06-13	182.4700	182.5850	177.5300	178.0300	-3.239%	1,301,597	+11.054%
2025-06-12	183.4800	183.9900	181.6400	183.9900	-0.293%	781,182	+7.457%
2025-06-11	186.7300	187.3300	184.0700	184.5300	-0.662%	1,041,005	+7.142%
2025-06-10	183.9300	186.7300	183.9300	185.7600	+0.798%	853,795	+6.433%
2025-06-09	185.0900	185.5850	183.8100	184.2900	+0.081%	979,022	+7.282%
2025-06-06	182.1150	184.3900	182.1150	184.1400	+2.351%	958,528	+7.369%
2025-06-05	180.1200	180.8700	178.3400	179.9100	+0.022%	852,135	+9.894%
2025-06-04	182.4000	183.6350	179.8175	179.8700	-1.500%	954,043	+9.918%
2025-06-03	179.5200	183.0300	178.9300	182.6100	+1.427%	1,060,712	+8.269%
2025-06-02	180.7100	181.1700	177.8100	180.0400	-1.424%	1,280,835	+9.814%
2025-05-30	182.1100	183.3100	181.0200	182.6400	-0.175%	1,944,983	+8.251%
2025-05-29	182.6200	183.1600	181.4600	182.9600	+0.838%	1,189,218	+8.062%
2025-05-28	184.1300	185.0600	181.3400	181.4400	-1.461%	1,010,063	+8.967%
2025-05-27	181.7100	184.2300	180.0200	184.1300	+2.614%	1,114,013	+7.375%
2025-05-23	178.3850	180.2700	177.1100	179.4400	-0.648%	1,262,206	+10.182%
2025-05-22	179.7400	181.9600	179.0035	180.6100	+0.367%	976,935	+9.468%
2025-05-21	184.4200	184.7650	179.8937	179.9500	-3.117%	1,279,990	+9.869%
2025-05-20	186.6800	187.5200	185.1100	185.7400	-0.854%	710,668	+6.444%
2025-05-19	186.1300	188.1500	185.0100	187.3400	-0.208%	956,999	+5.535%
2025-05-16	186.4900	188.4000	185.9100	187.7300	+0.401%	1,114,824	+5.316%
2025-05-15	185.3800	187.3900	184.6632	186.9800	+0.847%	762,671	+5.739%
2025-05-14	186.0900	186.2700	184.7600	185.4100	-0.584%	1,125,838	+6.634%
2025-05-13	185.3300	187.4600	184.4300	186.5000	+0.975%	1,030,773	+6.011%
2025-05-12	184.4200	187.8700	184.4200	184.7000	+4.262%	1,452,208	+7.044%
2025-05-09	177.7100	178.2700	176.8000	177.1500	-0.231%	872,893	+11.606%
2025-05-08	175.0900	179.2500	175.0900	177.5600	+2.175%	1,261,885	+11.348%
2025-05-07	173.7800	175.4600	172.9450	173.7800	+0.713%	1,420,532	+13.770%
2025-05-06	173.5600	175.1500	172.3300	172.5500	-1.642%	1,100,961	+14.581%
2025-05-05	173.2500	177.3100	172.5200	175.4300	+0.068%	1,004,407	+12.700%
2025-05-02	173.5600	175.9700	172.8825	175.3100	+2.604%	854,223	+12.777%
2025-05-01	169.2000	172.3525	167.3500	170.8600	+0.648%	844,643	+15.715%
2025-04-30	166.5500	170.1600	165.3400	169.7600	-0.088%	1,067,591	+16.464%
2025-04-29	167.7100	170.5200	167.1250	169.9100	+0.705%	722,579	+16.362%
2025-04-28	168.2000	169.2900	167.3150	168.7200	+0.795%	884,497	+17.182%
2025-04-25	167.6300	168.7050	166.2500	167.3900	-1.046%	829,182	+18.113%
2025-04-24	165.8900	169.8300	164.1300	169.1600	+2.310%	1,022,001	+16.878%
2025-04-23	166.1000	170.9700	164.4300	165.3400	+2.062%	1,217,332	+19.578%
2025-04-22	158.8000	162.4100	158.5301	162.0000	+3.336%	1,412,339	+22.043%
2025-04-21	158.6900	159.5400	154.9800	156.7700	-2.159%	1,816,922	+26.115%
2025-04-17	160.0300	162.4400	159.3950	160.2300	+0.837%	1,105,326	+23.391%
2025-04-16	158.6000	162.0700	157.5400	158.9000	-0.432%	1,547,430	+24.424%
2025-04-15	158.6500	165.0000	158.5200	159.5900	+0.688%	1,400,787	+23.886%
2025-04-14	157.0000	161.9900	154.0000	158.5000	+0.348%	1,841,655	+24.738%
2025-04-11	155.3900	159.0200	153.7100	157.9500	+0.063%	1,548,671	+25.173%
2025-04-10	164.6000	164.6000	153.5000	157.8500	-6.075%	1,695,916	+25.252%
2025-04-09	154.2700	169.9400	152.6600	168.0600	+7.332%	1,751,929	+17.643%
2025-04-08	162.8200	165.2000	153.7100	156.5800	-0.679%	1,232,999	+26.268%
2025-04-07	153.0400	165.5000	150.7500	157.6500	+0.401%	2,079,234	+25.411%
2025-04-04	158.3150	158.8300	152.2550	157.0200	-3.881%	2,483,366	+25.914%
2025-04-03	170.8900	171.3800	163.2300	163.3600	-9.098%	2,143,532	+21.027%
2025-04-02	174.8600	180.0075	174.5900	179.7100	+1.894%	822,568	+10.016%
2025-04-01	177.8400	178.3443	174.2195	176.3700	-1.331%	1,039,683	+12.100%
2025-03-31	173.9800	179.4600	173.1300	178.7500	+1.980%	1,286,909	+10.607%
2025-03-28	178.4700	180.0400	174.3200	175.2800	-2.443%	1,084,945	+12.797%
2025-03-27	182.4800	182.7300	179.3800	179.6700	-1.389%	709,294	+10.041%
2025-03-26	184.2300	185.6550	181.4400	182.2000	-0.432%	769,894	+8.513%
2025-03-25	182.3800	183.8000	181.5962	182.9900	+0.345%	693,596	+8.044%
2025-03-24	180.0300	182.8500	179.3150	182.3600	+2.306%	903,053	+8.417%
2025-03-21	175.7800	178.3700	174.6700	178.2500	+0.757%	8,506,569	+10.917%
2025-03-20	175.5000	178.6600	174.6667	176.9100	-0.085%	1,030,617	+11.757%
2025-03-19	174.6000	178.6900	174.2100	177.0600	+1.276%	867,964	+11.663%
2025-03-18	175.3800	176.3300	173.1100	174.8300	-0.336%	1,254,811	+13.087%
2025-03-17	174.8000	176.1000	172.5900	175.4200	-0.097%	1,384,395	+12.707%
2025-03-14	171.7000	175.9500	171.1500	175.5900	+3.003%	1,212,967	+12.598%
2025-03-13	173.3100	174.1550	170.0500	170.4700	-0.930%	1,209,208	+15.979%
2025-03-12	173.2300	173.7000	168.8700	172.0700	+0.526%	1,149,227	+14.901%
2025-03-11	173.5200	175.4175	169.8000	171.1700	-1.485%	1,614,525	+15.505%
2025-03-10	175.3500	177.6450	172.1350	173.7500	-2.792%	1,957,824	+13.790%
2025-03-07	177.0900	179.1500	174.3000	178.7400	+0.966%	1,596,744	+10.613%
2025-03-06	176.1700	177.9700	173.3700	177.0300	-0.657%	1,698,608	+11.682%
2025-03-05	181.3200	182.0000	176.6000	178.2000	-1.721%	2,411,905	+10.948%
2025-03-04	187.0500	187.0500	179.4800	181.3200	-3.967%	1,613,409	+9.039%
2025-03-03	191.4100	193.0600	186.5200	188.8100	-1.518%	1,191,928	+4.714%
2025-02-28	190.7300	191.8600	188.1200	191.7200	+1.204%	1,522,672	+3.124%
2025-02-27	190.3800	192.5300	188.2600	189.4400	-0.137%	1,528,515	+4.365%
2025-02-26	190.9700	193.7200	188.7000	189.7000	-0.477%	1,327,208	+4.222%
2025-02-25	193.9900	193.9900	190.1900	190.6100	-1.187%	1,652,483	+3.725%
2025-02-24	195.0000	195.2850	191.8225	192.9000	-0.326%	1,108,930	+2.494%
2025-02-21	198.3700	198.3900	192.3840	193.5300	-1.985%	1,634,025	+2.160%
2025-02-20	199.8900	199.8900	195.4300	197.4500	-0.893%	1,222,609	+0.132%
2025-02-19	198.9300	199.8400	197.9500	199.2300	-0.688%	700,589	-0.763%
2025-02-18	199.4000	201.3300	198.0000	200.6100	+0.900%	1,000,187	-1.446%
2025-02-14	198.0000	199.8100	197.6000	198.8200	+0.852%	1,170,516	-0.558%
2025-02-13	197.2900	198.1100	196.2900	197.1400	-0.228%	764,870	+0.289%
2025-02-12	197.1500	198.0700	196.5100	197.5900	-0.813%	672,830	+0.061%
2025-02-11	196.9000	199.4800	196.2900	199.2100	+0.851%	619,104	-0.753%
2025-02-10	200.2300	200.3900	197.2600	197.5300	-1.422%	592,076	+0.091%
2025-02-07	202.0800	202.0800	198.5784	200.3800	-0.777%	843,198	-1.332%
2025-02-06	200.3300	202.3200	198.8027	201.9500	+1.610%	950,949	-2.100%
2025-02-05	199.1300	199.6470	196.8800	198.7500	+0.424%	782,827	-0.523%
2025-02-04	195.5100	199.5200	195.3350	197.9100	+1.042%	812,495	-0.101%
2025-02-03	196.5500	197.5800	193.7700	195.8700	-2.668%	1,225,622	+0.939%
2025-01-31	201.6200	202.8772	200.2700	201.2400	-0.366%	1,627,548	-1.754%
2025-01-30	202.4000	203.3200	200.0950	201.9800	+0.809%	843,095	-2.114%
2025-01-29	199.9200	202.7720	199.0600	200.3600	+0.270%	1,002,897	-1.323%
2025-01-28	200.8300	202.1400	198.3300	199.8200	-0.607%	1,195,242	-1.056%
2025-01-27	199.7600	202.2000	199.0800	201.0400	+1.051%	1,203,451	-1.656%
2025-01-24	195.4700	200.3300	195.4700	198.9500	+1.000%	960,710	-0.623%
2025-01-23	196.5000	198.2524	196.1600	196.9800	+0.706%	1,505,073	+0.371%
2025-01-22	197.7900	197.7900	194.3700	195.6000	-1.342%	1,232,532	+1.079%
2025-01-21	197.1500	199.7150	196.4700	198.2600	+0.762%	1,297,969	-0.277%
2025-01-17	196.1300	197.1400	194.4000	196.7600	+0.337%	2,008,830	+0.483%
2025-01-16	195.7100	198.5400	193.0950	196.1000	-2.375%	2,373,079	+0.821%
2025-01-15	199.9800	201.3800	196.8529	200.8700	+3.000%	2,037,752	-1.573%
2025-01-14	193.0000	195.9000	192.0400	195.0200	+2.025%	1,496,253	+1.379%
2025-01-13	187.5700	191.5700	186.4100	191.1500	+1.811%	1,221,141	+3.432%
2025-01-10	190.4200	190.5000	185.7200	187.7500	-1.774%	1,410,698	+5.305%
2025-01-08	191.5200	192.3000	189.6050	191.1400	-0.469%	1,059,597	+3.437%
2025-01-07	194.9700	195.9700	191.1300	192.0400	-0.626%	905,587	+2.953%
2025-01-06	192.9800	196.1096	191.7100	193.2500	+0.893%	1,012,700	+2.308%
2025-01-03	189.3800	191.8100	186.6750	191.5400	+1.494%	957,874	+3.221%
2025-01-02	189.1700	190.9000	187.7200	188.7200	+0.378%	1,270,313	+4.764%
2024-12-31	189.0100	190.5000	187.3150	188.0100	-0.292%	775,978	+5.159%
2024-12-30	187.6900	189.5900	186.6600	188.5600	-0.354%	545,192	+4.853%
2024-12-27	189.6300	191.6800	187.8020	189.2300	-0.942%	485,013	+4.481%
2024-12-26	190.1100	191.3200	189.0400	191.0300	+0.063%	399,057	+3.497%
2024-12-24	189.3900	191.0000	188.6246	190.9100	+0.957%	291,782	+3.562%
2024-12-23	187.6900	190.7500	187.3700	189.1000	-0.201%	1,019,312	+4.553%
2024-12-20	184.6800	190.3200	184.2200	189.4800	+2.190%	2,768,449	+4.343%
2024-12-19	190.4300	191.4900	184.8600	185.4200	-0.392%	1,427,771	+6.628%
2024-12-18	197.4200	197.7300	185.7900	186.1500	-5.098%	1,847,471	+6.210%
2024-12-17	198.2100	199.0600	194.5900	196.1500	-1.788%	1,342,024	+0.795%
2024-12-16	199.8700	200.3999	197.9050	199.7200	+0.216%	1,311,177	-1.006%
2024-12-13	200.5300	200.9880	197.2800	199.2900	-0.330%	1,573,028	-0.793%
2024-12-12	202.7800	203.2000	199.1300	199.9500	-1.000%	1,550,703	-1.120%
2024-12-11	208.1000	208.4491	201.6900	201.9700	-2.425%	1,916,813	-2.109%
2024-12-10	209.6100	210.6600	206.3800	206.9900	+0.126%	918,378	-4.483%
2024-12-09	210.4600	211.2250	206.4750	206.7300	-2.144%	1,172,107	-4.363%
2024-12-06	212.8300	214.4800	210.3350	211.2600	-0.546%	768,481	-6.414%
2024-12-05	213.2500	215.0500	212.0550	212.4200	+0.255%	862,833	-6.925%
2024-12-04	213.1500	214.5900	210.0700	211.8800	-1.143%	1,069,536	-6.688%
2024-12-03	215.5600	216.9500	213.7400	214.3300	-0.631%	560,673	-7.754%
2024-12-02	219.5800	219.8450	214.7250	215.6900	-1.955%	875,532	-8.336%
2024-11-29	222.2700	222.7500	218.9065	219.9900	-0.367%	479,593	-10.128%
2024-11-27	222.1600	224.2250	220.6500	220.8000	+0.023%	567,253	-10.457%
2024-11-26	220.2700	221.5900	219.1110	220.7500	-0.541%	764,913	-10.437%
2024-11-25	221.5000	225.7000	221.4650	221.9500	+0.375%	1,355,541	-10.921%
2024-11-22	216.2500	221.5180	216.2200	221.1200	+2.077%	930,289	-10.587%
2024-11-21	213.6300	218.9200	212.9800	216.6200	+1.452%	735,681	-8.730%
2024-11-20	214.7500	214.7500	211.4000	213.5200	-0.089%	622,327	-7.404%
2024-11-19	211.7100	214.6900	211.2100	213.7100	-0.517%	538,385	-7.487%
2024-11-18	214.4800	215.6700	213.7100	214.8200	+0.037%	723,691	-7.965%
2024-11-15	213.8100	216.1900	212.5700	214.7400	+0.689%	821,228	-7.931%
2024-11-14	212.4500	213.9550	211.5600	213.2700	+0.632%	895,580	-7.296%
2024-11-13	214.0400	216.5957	211.8100	211.9300	-0.610%	685,111	-6.710%
2024-11-12	213.9700	215.8050	212.8800	213.2300	-0.657%	973,451	-7.279%
2024-11-11	213.0200	216.8200	212.9950	214.6400	+2.497%	1,109,513	-7.888%
2024-11-08	208.9600	211.5200	207.3900	209.4100	+0.625%	911,989	-5.587%
2024-11-07	211.4400	212.9000	206.6201	208.1100	-3.902%	1,493,285	-4.997%
2024-11-06	206.5300	216.8400	205.7700	216.5600	+12.126%	3,008,403	-8.704%
2024-11-05	191.7200	194.5400	190.9000	193.1400	+1.295%	1,184,464	+2.366%
2024-11-04	192.4100	192.5100	189.2500	190.6700	-0.822%	722,747	+3.692%
2024-11-01	195.5800	196.7100	191.8900	192.2500	-1.248%	839,847	+2.840%
2024-10-31	196.9300	197.8900	194.1350	194.6800	-1.458%	1,029,809	+1.556%
2024-10-30	195.7500	199.5000	195.5200	197.5600	+0.940%	777,197	+0.076%
2024-10-29	197.2700	198.3500	195.5700	195.7200	-0.766%	757,934	+1.017%
2024-10-28	193.9700	197.7750	193.0400	197.2300	+2.420%	912,596	+0.243%
2024-10-25	195.9000	196.4000	191.8000	192.5700	-0.992%	937,070	+2.669%
2024-10-24	194.5200	195.9500	192.8900	194.5000	+0.335%	1,214,342	+1.650%
2024-10-23	193.3300	195.1300	191.7000	193.8500	-0.113%	1,106,534	+1.991%
2024-10-22	194.3600	195.5600	192.7216	194.0700	+0.227%	1,069,610	+1.876%
2024-10-21	197.0000	197.7700	192.9300	193.6300	-1.984%	1,056,020	+2.107%
2024-10-18	200.3200	200.3200	196.2200	197.5500	-0.664%	1,607,491	+0.081%
2024-10-17	198.1800	200.9399	193.4000	198.8700	+5.028%	3,169,949	-0.583%
2024-10-16	186.5300	190.4100	186.2450	189.3500	+1.867%	1,546,221	+4.415%
2024-10-15	187.0800	190.2300	185.2800	185.8800	+0.172%	1,805,429	+6.364%
2024-10-14	185.1900	186.9100	182.9050	185.5600	+0.200%	971,940	+6.548%
2024-10-11	179.8500	185.9800	179.8500	185.1900	+3.412%	1,136,557	+6.761%
2024-10-10	179.1700	179.5400	177.5750	179.0800	-0.039%	780,441	+10.403%
2024-10-09	177.4600	180.5400	177.1600	179.1500	+0.918%	651,327	+10.360%
2024-10-08	178.4400	179.1850	176.9900	177.5200	-0.174%	837,910	+11.373%
2024-10-07	177.8600	178.5300	176.6700	177.8300	-0.509%	799,319	+11.179%
2024-10-04	176.6200	178.9700	176.1550	178.7400	+3.714%	1,093,843	+10.613%
2024-10-03	172.2500	172.8200	170.1000	172.3400	-0.508%	818,727	+14.721%
2024-10-02	173.3600	175.8800	172.1200	173.2200	+0.289%	1,095,034	+14.138%
2024-10-01	176.6700	177.2600	171.7400	172.7200	-3.032%	1,018,525	+14.469%
2024-09-30	175.4800	178.3300	174.7700	178.1200	+1.539%	765,594	+10.998%
2024-09-27	175.6000	177.6100	174.4900	175.4200	+0.080%	806,438	+12.707%
2024-09-26	173.9400	176.0800	173.5600	175.2800	+1.517%	1,030,264	+12.797%
2024-09-25	175.2400	175.5900	172.5050	172.6600	-1.219%	925,473	+14.508%
2024-09-24	177.3700	178.1650	173.5700	174.7900	-1.593%	1,025,054	+13.113%
2024-09-23	179.2100	180.6350	176.4600	177.6200	-1.080%	1,267,466	+11.311%
2024-09-20	178.9000	180.2500	177.3500	179.5600	-0.167%	2,416,621	+10.108%
2024-09-19	176.8600	180.1900	174.9100	179.8600	+3.338%	1,497,257	+9.924%
2024-09-18	173.8400	177.6100	172.8200	174.0500	+0.132%	1,103,357	+13.594%
2024-09-17	173.9400	175.9800	172.7200	173.8200	+0.428%	1,078,288	+13.744%
2024-09-16	169.6100	173.4500	168.9701	173.0800	+2.487%	1,292,751	+14.230%
2024-09-13	166.6800	169.3400	166.6800	168.8800	+1.931%	1,004,264	+17.071%
2024-09-12	165.9500	167.6700	163.9400	165.6800	-0.127%	728,829	+19.332%
2024-09-11	166.6550	166.7200	161.4000	165.8900	-0.754%	1,018,430	+19.181%
2024-09-10	169.1500	169.1500	163.6000	167.1500	-0.966%	776,044	+18.283%
2024-09-09	166.6600	169.6700	166.5800	168.7800	+1.363%	613,574	+17.141%
2024-09-06	168.4400	170.8600	165.1500	166.5100	-1.357%	988,383	+18.738%
2024-09-05	170.6000	171.0400	168.1400	168.8000	-0.095%	866,373	+17.127%
2024-09-04	170.8000	171.3500	167.8900	168.9600	-1.378%	939,933	+17.016%
2024-09-03	172.1700	173.2850	170.4500	171.3200	-0.459%	897,967	+15.404%
2024-08-30	170.8000	172.3800	169.9500	172.1100	+1.247%	726,018	+14.874%
2024-08-29	170.8500	171.5300	168.7800	169.9900	-0.258%	514,640	+16.307%
2024-08-28	167.3800	170.9100	167.1600	170.4300	+1.810%	987,476	+16.007%
2024-08-27	166.9000	167.9024	166.0700	167.4000	+0.150%	551,042	+18.106%
2024-08-26	169.7900	169.9500	166.8100	167.1500	-0.907%	868,448	+18.283%
2024-08-23	165.8400	170.8800	165.4650	168.6800	+2.460%	716,547	+17.210%
2024-08-22	163.4200	165.3100	163.0650	164.6300	+1.056%	649,797	+20.094%
2024-08-21	162.8800	163.0100	161.1450	162.9100	+0.401%	657,084	+21.361%
2024-08-20	163.4900	163.6736	162.0100	162.2600	-1.302%	657,725	+21.848%
2024-08-19	163.0900	164.8200	163.0500	164.4000	+0.803%	630,070	+20.262%
2024-08-16	161.0200	163.5800	161.0200	163.0900	+0.953%	849,184	+21.228%
2024-08-15	160.8600	163.1300	160.7500	161.5500	+0.868%	1,023,319	+22.383%
2024-08-14	160.7500	160.8100	159.2100	160.1600	-0.106%	904,784	+23.445%
2024-08-13	161.0000	161.0000	158.1850	160.3300	+0.200%	751,964	+23.314%
2024-08-12	163.2300	164.8800	159.2300	160.0100	-1.368%	506,564	+23.561%
2024-08-09	161.7800	163.1000	161.3300	162.2300	+0.037%	447,232	+21.870%
2024-08-08	160.9600	162.9400	160.5000	162.1700	+1.509%	575,692	+21.915%
2024-08-07	163.0000	164.4200	159.4705	159.7600	-0.343%	676,864	+23.754%
2024-08-06	161.5900	163.4000	159.5750	160.3100	+0.213%	923,532	+23.330%
2024-08-05	157.9300	161.7200	155.1000	159.9700	-1.430%	1,342,663	+23.592%
2024-08-02	163.5100	164.1700	159.1400	162.2900	-2.733%	1,293,656	+21.825%
2024-08-01	172.1500	173.4400	165.9100	166.8500	-3.090%	942,830	+18.496%
2024-07-31	172.9000	175.1800	172.0000	172.1700	-0.829%	875,140	+14.834%
2024-07-30	173.4500	174.9900	172.8250	173.6100	+0.831%	768,102	+13.882%
2024-07-29	174.8800	175.0950	171.7900	172.1800	-1.555%	815,917	+14.828%
2024-07-26	173.7800	175.4000	173.3000	174.9000	+0.801%	962,193	+13.042%
2024-07-25	171.4800	176.4400	171.4300	173.5100	+1.066%	998,285	+13.947%
2024-07-24	172.1600	174.1400	170.1800	171.6800	-0.285%	1,284,587	+15.162%
2024-07-23	172.0000	173.9300	170.0100	172.1700	+0.761%	1,614,494	+14.834%
2024-07-22	166.5000	171.2700	163.1000	170.8700	+3.401%	1,291,194	+15.708%
2024-07-19	168.4100	169.5403	163.5600	165.2500	-1.273%	1,241,713	+19.643%
2024-07-18	174.0600	175.0000	165.7400	167.3800	+1.658%	2,251,487	+18.120%
2024-07-17	161.4900	165.7900	161.1300	164.6500	+0.938%	1,061,959	+20.079%
2024-07-16	158.4900	163.5000	157.9400	163.1200	+3.006%	1,040,462	+21.205%
2024-07-15	158.2600	159.4900	156.6900	158.3600	+2.030%	778,330	+24.848%
2024-07-12	155.0000	156.6600	154.2133	155.2100	+0.174%	758,209	+27.382%
2024-07-11	153.8400	155.9400	152.8750	154.9400	+1.680%	951,503	+27.604%
2024-07-10	149.4600	152.4700	148.2700	152.3800	+1.722%	737,698	+29.748%
2024-07-09	147.7000	150.8600	146.7700	149.8000	+1.080%	702,469	+31.983%
2024-07-08	147.9300	149.4100	146.7100	148.2000	+1.167%	622,104	+33.408%
2024-07-05	148.5900	149.1700	145.8200	146.4900	-1.770%	816,383	+34.965%
2024-07-03	151.8900	152.1300	149.0600	149.1300	-1.714%	557,192	+32.576%
2024-07-02	149.0100	151.9800	148.8100	151.7300	+1.275%	779,862	+30.304%
2024-07-01	151.7400	153.3300	149.7400	149.8200	-1.017%	872,253	+31.965%
2024-06-28	148.9400	152.8600	148.1700	151.3600	+2.513%	1,951,230	+30.622%
2024-06-27	146.5000	148.3700	146.4150	147.6500	+0.224%	674,391	+33.905%
2024-06-26	146.8100	148.1250	146.1700	147.3200	-0.149%	778,095	+34.204%
2024-06-25	149.0000	150.6350	147.3600	147.5400	-1.370%	1,012,663	+34.004%
2024-06-24	148.3500	150.8900	146.1281	149.5900	+1.410%	715,326	+32.168%
2024-06-21	147.7100	147.9800	145.2500	147.5100	-0.210%	1,380,302	+34.032%
2024-06-20	146.2100	148.0600	145.7450	147.8200	+0.681%	778,823	+33.751%
2024-06-18	144.7900	147.4900	144.6250	146.8200	+1.402%	769,521	+34.661%
2024-06-17	142.0600	144.9100	141.1400	144.7900	+1.836%	606,457	+36.549%
2024-06-14	141.2400	143.2300	141.0000	142.1800	-0.573%	568,022	+39.056%
2024-06-13	142.5100	143.4200	141.5800	143.0000	-0.446%	830,237	+38.259%
2024-06-12	143.3000	146.3400	143.1600	143.6400	+1.995%	1,054,172	+37.643%
2024-06-11	142.2900	142.2900	139.7801	140.8300	-2.099%	943,621	+40.389%
2024-06-10	145.0800	146.0199	142.6600	143.8500	-2.023%	766,803	+37.442%
2024-06-07	144.0000	147.1000	143.7950	146.8200	+1.039%	371,262	+34.661%
2024-06-06	146.2500	147.1900	144.8700	145.3100	-0.500%	419,782	+36.061%
2024-06-05	147.2300	147.2300	145.1500	146.0400	-0.321%	530,960	+35.381%
2024-06-04	146.5400	149.2300	146.4600	146.5100	-1.207%	578,830	+34.946%
2024-06-03	151.4000	151.6000	146.7100	148.3000	-2.177%	743,189	+33.318%
2024-05-31	148.3500	151.8600	147.8100	151.6000	+2.529%	1,009,453	+30.416%
2024-05-30	146.9000	148.1900	145.1200	147.8600	+1.510%	431,550	+33.714%
2024-05-29	146.1900	146.2750	144.2400	145.6600	-2.123%	638,934	+35.734%
2024-05-28	150.6200	151.3800	147.9200	148.8200	-1.221%	583,750	+32.852%
2024-05-24	149.7500	151.4250	149.1150	150.6600	+0.769%	502,238	+31.229%
2024-05-23	153.4500	153.4500	149.0300	149.5100	-2.300%	714,927	+32.239%
2024-05-22	153.6900	153.6900	151.8800	153.0300	-0.228%	630,828	+29.197%
2024-05-21	152.1900	153.6550	152.1200	153.3800	+0.736%	524,610	+28.902%
2024-05-20	154.0000	155.7600	152.2100	152.2600	-0.995%	556,386	+29.850%
2024-05-17	154.5600	154.7200	153.4100	153.7900	+0.209%	744,563	+28.558%
2024-05-16	154.5500	155.3910	153.4400	153.4700	-0.724%	705,287	+28.826%
2024-05-15	156.1400	156.6500	153.7200	154.5900	-0.303%	535,305	+27.893%
2024-05-14	154.5000	155.3300	153.3353	155.0600	+0.826%	584,245	+27.505%
2024-05-13	154.3900	154.8500	153.1050	153.7900	+0.085%	628,171	+28.558%
2024-05-10	153.3400	154.9400	152.6500	153.6600	+0.655%	1,390,763	+28.667%
2024-05-09	150.9100	152.9100	150.2300	152.6600	+0.926%	805,125	+29.510%
2024-05-08	147.7100	151.3300	147.0100	151.2600	+1.989%	1,039,623	+30.709%
2024-05-07	149.8500	150.2600	148.2300	148.3100	-0.623%	814,296	+33.309%
2024-05-06	147.7400	149.2900	146.9750	149.2400	+1.815%	808,313	+32.478%
2024-05-03	147.0000	148.7700	146.5300	146.5800	+0.212%	522,481	+34.882%
2024-05-02	147.5000	147.8800	145.5400	146.2700	+0.096%	648,513	+35.168%
2024-05-01	145.0100	148.0600	144.8750	146.1300	+1.205%	762,193	+35.297%
2024-04-30	144.4700	145.8700	143.9600	144.3900	-0.777%	525,999	+36.928%
2024-04-29	146.2400	147.4000	145.4400	145.5200	-0.588%	664,022	+35.864%
2024-04-26	146.9600	148.9300	146.2640	146.3800	-0.354%	650,510	+35.066%
2024-04-25	148.0600	148.2500	145.6550	146.9000	-0.716%	914,179	+34.588%
2024-04-24	145.6300	148.0700	145.0300	147.9600	+0.749%	741,290	+33.624%
2024-04-23	145.7900	147.6700	145.2200	146.8600	+0.810%	717,067	+34.625%
2024-04-22	144.0600	146.0600	143.0000	145.6800	+1.604%	846,871	+35.715%
2024-04-19	139.9200	143.4200	139.5550	143.3800	+2.929%	1,506,433	+37.892%
2024-04-18	138.9300	140.9800	138.3750	139.3000	+0.187%	794,148	+41.931%
2024-04-17	138.6100	140.1599	137.7600	139.0400	+1.201%	1,155,679	+42.196%
2024-04-16	140.1700	140.5800	136.1800	137.3900	-2.519%	1,221,742	+43.904%
2024-04-15	139.9400	145.4100	138.6200	140.9400	+4.741%	2,924,429	+40.280%
2024-04-12	133.0800	135.3300	133.0800	134.5600	-0.459%	1,432,527	+46.931%
2024-04-11	135.1000	135.9399	133.0322	135.1800	+0.237%	973,336	+46.257%
2024-04-10	137.2300	137.8300	133.8200	134.8600	-4.192%	1,181,123	+46.604%

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

MTB
M&T Bank Corp.
stock NYSE