Dark

MTB
M&T Bank Corp.
stock NYSE

At Close

Jul 30, 2026 3:59:58 PM EDT

246.97USD-1.374%(-3.44)1,088,308

218.41Bid 279.97Ask 61.56Spread

Pre-market

0.00USD-100.000%(-252.61)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

250.33USD-0.032%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	251.2100	251.2900	246.740000	246.9700	-1.342%	1,088,308	0.000%
2026-07-29	251.4400	252.8800	249.355000	250.3300	-0.903%	1,167,649	-1.342%
2026-07-28	250.1400	253.5800	249.110000	252.6100	+1.744%	1,333,300	-2.233%
2026-07-27	250.2800	252.1500	247.050000	248.2800	-0.529%	1,089,683	-0.528%
2026-07-24	246.7400	249.7100	245.850000	249.6000	+1.476%	1,259,288	-1.054%
2026-07-23	246.9800	247.6500	244.285000	245.9700	-1.898%	1,046,419	+0.407%
2026-07-22	249.0600	251.0400	247.140000	250.7300	+0.832%	1,205,263	-1.500%
2026-07-21	249.9500	249.9500	246.230000	248.6600	-0.313%	1,113,003	-0.680%
2026-07-20	250.1700	250.6800	247.000000	249.4400	+0.080%	1,344,728	-0.990%
2026-07-17	252.2500	255.0000	248.745000	249.2400	-1.889%	1,110,090	-0.911%
2026-07-16	250.8800	254.3500	249.830000	254.0400	+2.217%	1,719,845	-2.783%
2026-07-15	243.7600	248.7400	241.390000	248.5300	+2.762%	2,098,530	-0.628%
2026-07-14	242.6000	246.4800	240.740000	241.8500	-0.289%	1,281,727	+2.117%
2026-07-13	243.6600	244.5700	241.400000	242.5500	+0.087%	1,157,087	+1.822%
2026-07-10	239.1500	243.0000	238.505000	242.3400	+1.849%	1,392,731	+1.911%
2026-07-09	236.2300	239.0000	235.212500	237.9400	+1.411%	719,124	+3.795%
2026-07-08	238.4600	238.4600	232.035000	234.6300	-2.136%	973,065	+5.259%
2026-07-07	240.5100	242.0000	239.080000	239.7500	-0.071%	717,855	+3.011%
2026-07-06	237.1850	240.9100	236.500000	239.9200	+0.435%	886,765	+2.938%
2026-07-02	243.5700	243.5700	237.490000	238.8800	-1.269%	728,288	+3.387%
2026-07-01	237.7800	242.9500	236.624125	241.9500	+1.655%	1,075,157	+2.075%
2026-06-30	237.9200	239.4800	236.940000	238.0100	-0.497%	1,276,148	+3.765%
2026-06-29	235.7400	239.8300	235.665000	239.2000	+0.818%	1,101,394	+3.248%
2026-06-26	237.0800	238.0000	235.240000	237.2600	+0.207%	1,571,435	+4.093%
2026-06-25	233.5800	237.6025	233.580000	236.7700	+1.505%	1,083,053	+4.308%
2026-06-24	231.0650	234.4000	231.065000	233.2600	+0.874%	975,241	+5.878%
2026-06-23	228.3300	231.7600	226.900000	231.2400	+1.541%	1,054,880	+6.802%
2026-06-22	226.6900	228.9400	226.490000	227.7300	+1.159%	1,112,331	+8.449%
2026-06-18	228.0600	228.2500	224.755000	225.1200	-0.323%	2,933,412	+9.706%
2026-06-17	228.1700	230.2025	224.049700	225.8500	-1.095%	1,095,161	+9.351%
2026-06-16	227.6800	229.5900	226.620000	228.3500	+1.067%	976,640	+8.154%
2026-06-15	233.2300	233.2300	225.635000	225.9400	-2.562%	1,318,014	+9.308%
2026-06-12	229.6500	232.0300	229.180000	231.8800	+1.782%	1,027,575	+6.508%
2026-06-11	224.1400	228.3950	222.815000	227.8200	+1.737%	1,043,957	+8.406%
2026-06-10	226.3000	228.3900	222.110000	223.9300	-0.665%	1,581,929	+10.289%
2026-06-09	224.2300	227.1650	223.165000	225.4300	+1.258%	1,021,872	+9.555%
2026-06-08	223.1200	224.8900	222.155000	222.6300	+0.085%	1,178,344	+10.933%
2026-06-05	222.5000	224.6700	221.890000	222.4400	+0.320%	1,181,287	+11.028%
2026-06-04	216.9400	221.7900	216.770000	221.7300	+3.598%	907,705	+11.383%
2026-06-03	216.2100	216.2200	213.680000	214.0300	-1.500%	988,010	+15.390%
2026-06-02	211.0400	218.0600	209.740000	217.2900	+2.679%	803,327	+13.659%
2026-06-01	211.5700	213.4900	210.730000	211.6200	-2.078%	935,396	+16.704%
2026-05-29	214.5000	216.3300	214.000000	216.1100	+0.840%	1,668,274	+14.280%
2026-05-28	213.7100	215.1800	212.960000	214.3100	-0.367%	809,200	+15.240%
2026-05-27	216.2000	217.5200	214.135000	215.1000	-0.060%	733,026	+14.816%
2026-05-26	212.9600	216.3600	212.960000	215.2300	+0.962%	872,654	+14.747%
2026-05-22	212.7500	214.3100	212.160000	213.1800	+0.400%	718,833	+15.850%
2026-05-21	209.0700	212.9700	207.800000	212.3300	+0.908%	1,667,446	+16.314%
2026-05-20	207.5200	211.1300	205.070000	210.4200	+1.869%	771,396	+17.370%
2026-05-19	205.7200	208.1900	203.000100	206.5600	+0.141%	882,004	+19.563%
2026-05-18	205.5400	207.4600	205.255000	206.2700	+0.669%	800,944	+19.731%
2026-05-15	206.1600	206.5200	202.850000	204.9000	-0.408%	1,174,326	+20.532%
2026-05-14	206.0700	208.5550	205.250000	205.7400	+0.813%	734,214	+20.040%
2026-05-13	208.3900	208.3900	203.500000	204.0800	-2.237%	722,725	+21.016%
2026-05-12	208.1700	209.5600	205.080000	208.7500	+0.370%	1,052,802	+18.309%
2026-05-11	212.7800	212.7800	207.390000	207.9800	-1.961%	1,010,119	+18.747%
2026-05-08	213.7700	213.8550	211.780000	212.1400	-0.413%	668,424	+16.418%
2026-05-07	216.5000	217.5450	212.745000	213.0200	-2.024%	1,069,538	+15.937%
2026-05-06	217.4100	219.4700	217.325000	217.4200	+0.900%	796,299	+13.591%
2026-05-05	214.3900	217.0000	213.095000	215.4800	+0.654%	1,111,170	+14.614%
2026-05-04	214.7700	217.1900	213.385000	214.0800	-1.090%	929,389	+15.363%
2026-05-01	218.4600	219.2000	216.090000	216.4400	-1.002%	744,310	+14.106%
2026-04-30	214.0700	219.2800	212.900000	218.6300	+1.434%	937,256	+12.963%
2026-04-29	217.1600	217.8750	212.675000	215.5400	-0.910%	1,280,652	+14.582%
2026-04-28	219.2100	221.0200	216.690000	217.5200	-0.184%	953,398	+13.539%
2026-04-27	215.2000	219.1600	215.200000	217.9200	+1.396%	1,075,985	+13.331%
2026-04-24	219.4500	219.4500	214.640000	214.9200	-2.176%	699,637	+14.913%
2026-04-23	218.1900	219.9350	216.700000	219.7000	+0.979%	907,459	+12.412%
2026-04-22	219.0000	220.0000	216.920000	217.5700	-0.608%	853,538	+13.513%
2026-04-21	219.0600	222.1199	218.070000	218.9000	-0.355%	1,109,377	+12.823%
2026-04-20	218.0400	221.5500	217.110100	219.6800	+0.407%	999,335	+12.423%
2026-04-17	217.9600	220.8600	216.230000	218.7900	+0.848%	1,378,080	+12.880%
2026-04-16	215.4000	218.1600	215.270000	216.9500	-0.069%	1,145,398	+13.837%
2026-04-15	221.4350	221.5300	213.280000	217.1000	-1.546%	1,646,560	+13.759%
2026-04-14	220.2800	221.6400	218.680000	220.5100	-0.352%	1,098,439	+11.999%
2026-04-13	218.3500	221.8600	217.370000	221.2900	+0.623%	915,992	+11.605%
2026-04-10	222.4800	223.7300	219.815000	219.9200	-1.377%	777,720	+12.300%
2026-04-09	217.7500	223.6600	217.460000	222.9900	+1.803%	731,634	+10.754%
2026-04-08	218.6500	220.0000	217.400000	219.0400	+3.267%	1,028,172	+12.751%
2026-04-07	211.0800	213.1600	210.500000	212.1100	+0.042%	1,384,413	+16.435%
2026-04-06	210.6100	212.3700	209.505000	212.0200	+0.885%	500,485	+16.484%
2026-04-02	205.3000	210.6300	204.915200	210.1600	+0.565%	689,673	+17.515%
2026-04-01	208.3700	210.6300	206.700000	208.9800	+1.093%	741,778	+18.179%
2026-03-31	202.5200	208.8400	202.500000	206.7200	+2.779%	1,681,627	+19.471%
2026-03-30	202.2500	203.3950	200.120000	201.1300	+0.100%	1,474,060	+22.791%
2026-03-27	205.3100	206.3200	200.160000	200.9300	-2.333%	1,123,111	+22.913%
2026-03-26	203.3900	206.1850	203.345000	205.7300	+0.479%	1,020,363	+20.046%
2026-03-25	205.3500	207.2200	202.830000	204.7500	+0.476%	795,073	+20.620%
2026-03-24	198.8400	205.0750	198.575000	203.7800	+1.555%	1,048,991	+21.194%
2026-03-23	202.9400	204.4360	200.520000	200.6600	+1.267%	1,175,431	+23.079%
2026-03-20	197.2500	198.8100	195.785000	198.1500	+0.973%	2,787,086	+24.638%
2026-03-19	196.3200	197.6700	193.945000	196.2400	-0.421%	1,390,332	+25.851%
2026-03-18	199.7900	200.9300	196.530000	197.0700	-1.524%	1,008,450	+25.321%
2026-03-17	200.8800	202.2300	199.150000	200.1200	+0.903%	1,091,704	+23.411%
2026-03-16	197.9800	200.8000	196.720000	198.3300	+1.055%	1,085,186	+24.525%
2026-03-13	199.7700	200.8300	195.890000	196.2600	-0.979%	700,732	+25.838%
2026-03-12	198.9400	201.6350	198.000000	198.2000	-2.465%	1,249,679	+24.606%
2026-03-11	202.7300	204.4000	199.672500	203.2100	-0.446%	1,846,165	+21.534%
2026-03-10	209.1600	212.4200	204.010000	204.1200	-2.176%	1,623,515	+20.993%
2026-03-09	204.7900	210.0000	201.640000	208.6600	-0.855%	1,137,565	+18.360%
2026-03-06	208.2050	211.5600	206.850000	210.4600	-2.560%	1,542,234	+17.348%
2026-03-05	218.0200	218.9300	214.385000	215.9900	-1.482%	1,421,421	+14.343%
2026-03-04	220.0300	220.0300	217.650000	219.2400	+0.119%	784,137	+12.648%
2026-03-03	215.8200	221.0900	213.920000	218.9800	-0.237%	958,083	+12.782%
2026-03-02	211.9900	220.7400	211.990000	219.5000	+1.161%	1,159,743	+12.515%
2026-02-27	222.6900	222.6900	214.240000	216.9800	-3.714%	1,988,732	+13.822%
2026-02-26	223.5000	227.1000	223.070000	225.3500	+1.272%	1,469,674	+9.594%
2026-02-25	220.5000	223.8500	220.125000	222.5200	+1.830%	1,154,409	+10.988%
2026-02-24	221.3000	222.2100	218.040000	218.5200	-1.621%	1,249,126	+13.019%
2026-02-23	232.0400	233.5200	221.500000	222.1200	-4.473%	1,829,491	+11.188%
2026-02-20	229.0800	232.9000	226.750000	232.5200	+1.488%	963,912	+6.215%
2026-02-19	230.1200	231.6700	227.190000	229.1100	-1.139%	934,620	+7.795%
2026-02-18	228.9400	232.0900	228.600000	231.7500	+1.484%	913,133	+6.567%
2026-02-17	229.6700	232.1300	227.740000	228.3600	-0.153%	1,152,398	+8.149%
2026-02-13	229.4400	232.5250	226.570000	228.7100	-1.162%	1,520,774	+7.984%
2026-02-12	236.1400	238.1400	228.360000	231.4000	-1.414%	1,316,101	+6.729%
2026-02-11	237.6400	239.0000	232.980000	234.7200	-0.631%	1,524,116	+5.219%
2026-02-10	235.0200	237.4850	233.241000	236.2100	-0.017%	891,222	+4.555%
2026-02-09	236.7900	238.5500	233.340000	236.2500	-0.739%	1,150,769	+4.538%
2026-02-06	236.1700	238.5400	235.505000	238.0100	+1.740%	1,265,839	+3.765%
2026-02-05	231.7200	234.5200	230.230000	233.9400	+0.723%	1,676,770	+5.570%
2026-02-04	230.0000	235.7700	229.610000	232.2600	+1.815%	1,709,403	+6.333%
2026-02-03	225.4500	229.6800	224.970000	228.1200	+1.144%	1,758,021	+8.263%
2026-02-02	221.1800	226.1000	219.730100	225.5400	+1.792%	1,464,166	+9.502%
2026-01-30	220.0500	222.8300	219.500000	221.5700	+0.059%	1,516,138	+11.464%
2026-01-29	218.2900	221.4900	217.650000	221.4400	+2.098%	1,314,027	+11.529%
2026-01-28	216.7200	217.9000	215.365000	216.8900	-0.276%	1,262,685	+13.869%
2026-01-27	215.2400	217.4900	214.250000	217.4900	+1.512%	1,068,202	+13.555%
2026-01-26	213.8200	216.2500	213.355000	214.2500	+0.201%	1,408,209	+15.272%
2026-01-23	215.3200	217.1500	213.470000	213.8200	-1.674%	1,248,984	+15.504%
2026-01-22	219.5000	222.1799	216.440000	217.4600	-0.776%	1,356,527	+13.570%
2026-01-21	212.8600	220.6000	212.680000	219.1600	+3.519%	1,703,622	+12.689%
2026-01-20	211.9600	213.8850	209.610000	211.7100	-0.269%	1,193,576	+16.655%
2026-01-16	212.5000	215.7100	205.500000	212.2800	-0.136%	1,848,747	+16.342%
2026-01-15	209.8900	213.5100	209.470000	212.5700	+1.325%	1,213,241	+16.183%
2026-01-14	208.3200	211.0000	207.440000	209.7900	+0.301%	937,178	+17.722%
2026-01-13	212.8200	213.9800	208.610000	209.1600	-1.130%	1,144,293	+18.077%
2026-01-12	209.7800	211.8550	209.070000	211.5500	-0.061%	1,175,870	+16.743%
2026-01-09	213.5500	214.7899	211.580000	211.6800	-0.904%	1,126,942	+16.671%
2026-01-08	208.7400	215.4900	208.740000	213.6100	+1.937%	1,398,676	+15.617%
2026-01-07	209.9300	211.7800	207.870000	209.5500	-0.842%	1,208,097	+17.857%
2026-01-06	208.1300	211.9899	208.007500	211.3300	+0.898%	922,691	+16.865%
2026-01-05	203.9700	211.3000	203.815000	209.4500	+2.651%	981,533	+17.914%
2026-01-02	200.9600	204.9200	199.620000	204.0400	+1.271%	965,136	+21.040%
2025-12-31	203.8100	204.4250	201.320000	201.4800	-1.017%	787,941	+22.578%
2025-12-30	205.5000	205.5000	203.340000	203.5500	-0.552%	496,089	+21.331%
2025-12-29	207.5000	207.5050	204.150000	204.6800	-1.254%	629,999	+20.662%
2025-12-26	207.2600	207.8450	205.829100	207.2800	+0.019%	378,780	+19.148%
2025-12-24	207.0000	208.2000	205.250000	207.2400	+0.397%	247,740	+19.171%
2025-12-23	207.3700	208.2600	205.870000	206.4200	-0.193%	707,068	+19.644%
2025-12-22	205.2900	207.6800	205.290000	206.8200	+0.486%	782,372	+19.413%
2025-12-19	204.1300	206.8000	203.810000	205.8200	+1.061%	2,945,455	+19.993%
2025-12-18	206.6200	208.0900	202.731000	203.6600	-1.193%	1,228,790	+21.266%
2025-12-17	204.8600	207.3364	204.860000	206.1200	+0.995%	1,058,249	+19.819%
2025-12-16	205.8800	205.9300	203.065000	204.0900	-0.303%	1,211,037	+21.010%
2025-12-15	205.5200	206.5600	203.990000	204.7100	+0.427%	1,250,571	+20.644%
2025-12-12	205.7400	206.5600	202.575000	203.8400	-0.928%	903,862	+21.159%
2025-12-11	204.4900	207.2900	203.680000	205.7500	+0.562%	1,033,029	+20.034%
2025-12-10	197.4800	205.7200	196.545000	204.6000	+3.511%	1,349,066	+20.709%
2025-12-09	196.0800	198.6200	196.080000	197.6600	+0.898%	804,942	+24.947%
2025-12-08	195.0400	196.4900	193.930000	195.9000	+0.405%	731,114	+26.069%
2025-12-05	194.4500	196.4800	194.400000	195.1100	-0.235%	757,649	+26.580%
2025-12-04	195.0100	197.1200	194.970000	195.5700	-0.031%	594,998	+26.282%
2025-12-03	190.9600	195.7100	189.470100	195.6300	+2.435%	709,517	+26.243%
2025-12-02	191.2300	192.2800	190.210000	190.9800	+0.400%	851,278	+29.317%
2025-12-01	188.4600	191.5100	187.810000	190.2200	0.000%	1,013,356	+29.834%
2025-11-28	190.1300	191.3300	189.761000	190.2200	-0.011%	418,147	+29.834%
2025-11-26	190.8700	192.3300	190.170000	190.2400	-0.699%	649,854	+29.820%
2025-11-25	189.3100	192.6000	188.550000	191.5800	+2.132%	830,578	+28.912%
2025-11-24	188.2400	188.8898	185.840000	187.5800	-0.541%	1,153,651	+31.661%
2025-11-21	184.1500	190.4700	183.271500	188.6000	+3.201%	1,192,079	+30.949%
2025-11-20	185.5600	186.3250	181.560000	182.7500	+0.066%	819,488	+35.141%
2025-11-19	182.8400	183.3900	180.490000	182.6300	+0.291%	586,457	+35.230%
2025-11-18	180.0000	183.2400	179.750000	182.1000	+0.574%	780,063	+35.623%
2025-11-17	186.4000	186.5200	180.335000	181.0600	-3.156%	970,738	+36.402%
2025-11-14	186.3900	187.7900	184.280000	186.9600	+0.311%	862,279	+32.098%
2025-11-13	187.9800	188.6500	185.900000	186.3800	-0.941%	856,738	+32.509%
2025-11-12	186.8000	191.0800	186.800000	188.1500	+0.744%	879,893	+31.262%
2025-11-11	188.7400	189.0500	185.905000	186.7600	-0.792%	804,397	+32.239%
2025-11-10	185.8400	188.3800	184.670000	188.2500	+1.286%	1,131,310	+31.193%
2025-11-07	182.9000	185.8900	182.428700	185.8600	+1.397%	768,612	+32.880%
2025-11-06	183.6700	184.8900	181.775000	183.3000	-0.027%	956,289	+34.735%
2025-11-05	180.8300	184.5400	180.065000	183.3500	+1.354%	834,156	+34.699%
2025-11-04	182.0100	182.0100	180.340000	180.9000	-1.001%	1,038,357	+36.523%
2025-11-03	182.2500	183.1100	180.650000	182.7300	-0.620%	1,191,971	+35.156%
2025-10-31	181.2600	184.3550	180.230000	183.8700	+0.585%	873,546	+34.318%
2025-10-30	181.3000	186.3900	181.300000	182.8000	+0.805%	1,187,617	+35.104%
2025-10-29	179.5800	183.6700	179.320000	181.3400	-0.039%	1,424,932	+36.192%
2025-10-28	181.7900	182.6300	180.790000	181.4100	-0.825%	1,314,625	+36.139%
2025-10-27	186.1000	186.1000	181.465000	182.9200	-1.247%	1,186,104	+35.015%
2025-10-24	183.1300	186.1750	182.650000	185.2300	+2.286%	1,035,582	+33.332%
2025-10-23	182.8500	183.4700	180.420000	181.0900	-0.566%	1,087,366	+36.380%
2025-10-22	182.0300	183.3600	180.910000	182.1200	+0.231%	1,224,414	+35.608%
2025-10-21	181.4200	182.9000	181.030000	181.7000	-0.203%	1,932,620	+35.922%
2025-10-20	181.6500	183.9700	180.925000	182.0700	+0.775%	1,684,688	+35.646%
2025-10-17	176.8850	181.2500	176.020000	180.6700	+1.142%	3,049,819	+36.697%
2025-10-16	185.0700	187.5300	174.760000	178.6300	-3.459%	3,179,159	+38.258%
2025-10-15	187.9100	188.1750	183.910000	185.0300	-1.075%	1,873,619	+33.476%
2025-10-14	182.3000	188.6900	181.775000	187.0400	+2.375%	1,186,997	+32.041%
2025-10-13	182.7200	183.4550	181.410000	182.7000	+1.029%	1,015,350	+35.178%
2025-10-10	188.8000	189.3100	180.605000	180.8400	-3.829%	1,162,901	+36.568%
2025-10-09	188.3300	189.8200	186.680000	188.0400	-0.016%	608,857	+31.339%
2025-10-08	189.6600	190.6057	187.920000	188.0700	-0.796%	790,810	+31.318%
2025-10-07	190.5100	191.6400	189.230000	189.5800	-0.221%	1,043,204	+30.272%
2025-10-06	197.2200	198.8700	189.910000	190.0000	-2.344%	1,499,843	+29.984%
2025-10-03	195.2900	196.6000	194.010000	194.5600	-0.547%	1,484,945	+26.938%
2025-10-02	194.6800	196.0805	194.160000	195.6300	+0.174%	806,660	+26.243%
2025-10-01	196.9500	197.8200	194.825000	195.2900	-1.179%	918,026	+26.463%
2025-09-30	198.3400	199.7200	194.759500	197.6200	-0.343%	847,725	+24.972%
2025-09-29	199.9700	200.4159	196.150000	198.3000	-0.919%	1,175,906	+24.544%
2025-09-26	200.5300	201.6400	199.150000	200.1400	+0.679%	670,885	+23.399%
2025-09-25	199.2000	199.9700	197.893500	198.7900	-0.326%	931,656	+24.237%
2025-09-24	200.4700	202.3500	198.530000	199.4400	-0.593%	847,011	+23.832%
2025-09-23	199.3600	203.0000	197.210000	200.6300	+0.870%	1,509,933	+23.097%
2025-09-22	200.5900	201.8200	198.140000	198.9000	-1.544%	1,012,467	+24.168%
2025-09-19	200.1700	202.5650	198.880000	202.0200	+0.793%	3,604,921	+22.250%
2025-09-18	198.4100	200.9900	197.735000	200.4300	+0.921%	984,510	+23.220%
2025-09-17	195.8400	201.1100	195.185000	198.6000	+1.700%	1,020,262	+24.355%
2025-09-16	196.9600	196.9600	192.670000	195.2800	-0.656%	805,798	+26.470%
2025-09-15	198.8400	199.6900	196.220000	196.5700	-1.122%	782,305	+25.640%
2025-09-12	198.1000	199.8400	197.010000	198.8000	+0.490%	696,754	+24.230%
2025-09-11	197.9800	198.9200	196.010000	197.8300	-0.172%	904,864	+24.840%
2025-09-10	200.6500	200.8200	197.420000	198.1700	-0.816%	927,265	+24.625%
2025-09-09	199.1800	201.6300	199.145000	199.8000	+0.291%	628,815	+23.609%
2025-09-08	199.3450	199.6600	196.345000	199.2200	-0.175%	700,100	+23.968%
2025-09-05	202.8000	203.9600	198.920900	199.5700	-1.379%	977,422	+23.751%
2025-09-04	199.9700	202.8300	198.740000	202.3600	+1.909%	916,662	+22.045%
2025-09-03	199.0600	200.8300	197.250000	198.5700	-0.206%	954,154	+24.374%
2025-09-02	197.9400	198.9800	195.610000	198.9800	-1.329%	1,044,104	+24.118%
2025-08-29	200.6600	202.8000	200.145000	201.6600	+0.428%	748,468	+22.469%
2025-08-28	203.1200	203.1200	199.720000	200.8000	-0.604%	848,671	+22.993%
2025-08-27	199.9700	203.1900	199.910000	202.0200	+0.934%	884,692	+22.250%
2025-08-26	197.3000	200.5600	197.205000	200.1500	+1.142%	878,030	+23.392%
2025-08-25	198.9100	199.7200	197.840000	197.8900	-0.926%	645,732	+24.802%
2025-08-22	193.7900	200.1600	193.312500	199.7400	+3.799%	1,111,466	+23.646%
2025-08-21	191.7000	192.6000	190.770000	192.4300	-0.388%	904,547	+28.343%
2025-08-20	191.2100	193.9100	190.925000	193.1800	+1.481%	990,113	+27.844%
2025-08-19	190.3400	192.6100	190.240000	190.3600	-0.163%	640,236	+29.738%
2025-08-18	189.8700	190.7400	188.670000	190.6700	+0.316%	729,792	+29.527%
2025-08-15	194.0700	194.0700	190.000000	190.0700	-2.001%	741,904	+29.936%
2025-08-14	192.3700	194.1700	191.000000	193.9500	+0.383%	761,128	+27.337%
2025-08-13	191.6800	193.5000	190.850000	193.2100	+1.115%	1,031,894	+27.825%
2025-08-12	188.2000	191.2525	187.330000	191.0800	+2.450%	934,982	+29.250%
2025-08-11	187.5800	188.4327	185.580000	186.5100	-0.353%	942,878	+32.416%
2025-08-08	185.1800	187.7700	183.010000	187.1700	+1.867%	811,016	+31.950%
2025-08-07	187.1500	187.1750	183.130000	183.7400	-0.949%	852,745	+34.413%
2025-08-06	188.1600	188.3600	185.460000	185.5000	-1.351%	755,770	+33.137%
2025-08-05	188.7500	189.1950	184.950000	188.0400	-0.133%	1,039,166	+31.339%
2025-08-04	185.2800	188.6400	185.190000	188.2900	+1.784%	852,847	+31.165%
2025-08-01	185.5200	185.9500	182.625000	184.9900	-1.966%	1,282,129	+33.505%
2025-07-31	191.0500	191.6400	188.410000	188.7000	-1.488%	861,720	+30.880%
2025-07-30	194.2800	195.1100	190.680000	191.5500	-1.436%	731,603	+28.932%
2025-07-29	195.0350	196.0800	193.570000	194.3400	+0.098%	590,852	+27.081%
2025-07-28	193.7300	194.2900	192.540000	194.1500	+0.196%	1,140,343	+27.206%
2025-07-25	192.6800	194.0600	190.169600	193.7700	+0.052%	779,365	+27.455%
2025-07-24	195.8100	196.7200	193.630000	193.6700	-1.093%	814,862	+27.521%
2025-07-23	196.8400	197.3700	194.005000	195.8100	-0.493%	1,055,435	+26.127%
2025-07-22	195.6800	198.3100	195.670000	196.7800	+0.763%	1,453,929	+25.506%
2025-07-21	196.3500	198.1500	195.180000	195.2900	-0.459%	795,023	+26.463%
2025-07-18	196.0000	196.5500	194.430000	196.1900	+0.302%	1,191,662	+25.883%
2025-07-17	192.8600	195.8450	190.220000	195.6000	+1.600%	1,751,633	+26.263%
2025-07-16	199.0900	200.1300	191.420000	192.5200	-2.413%	2,700,384	+28.283%
2025-07-15	201.6800	202.1147	196.740000	197.2800	-2.842%	1,736,997	+25.188%
2025-07-14	201.7200	203.2850	201.170000	203.0500	+0.565%	1,307,655	+21.630%
2025-07-11	202.7200	203.2650	201.090000	201.9100	-1.049%	1,004,401	+22.317%
2025-07-10	200.4800	204.3200	199.960000	204.0500	+1.832%	1,183,719	+21.034%
2025-07-09	202.0400	202.1500	198.900000	200.3800	-0.209%	1,033,704	+23.251%
2025-07-08	201.3900	202.2200	199.710500	200.8000	+0.065%	801,814	+22.993%
2025-07-07	202.1700	203.7465	199.560900	200.6700	-0.943%	742,169	+23.073%
2025-07-03	201.2700	203.5800	201.115000	202.5800	+1.260%	838,321	+21.912%
2025-07-02	199.2500	200.2450	196.865000	200.0600	+1.296%	1,434,047	+23.448%
2025-07-01	193.3300	198.8700	193.075000	197.5000	+1.809%	1,163,223	+25.048%
2025-06-30	195.3600	196.2600	193.350000	193.9900	+0.108%	1,411,916	+27.311%
2025-06-27	193.7400	194.7350	192.906400	193.7800	+0.150%	1,351,607	+27.449%
2025-06-26	191.8900	193.7000	191.630000	193.4900	+1.182%	977,589	+27.640%
2025-06-25	189.6500	191.3100	188.640000	191.2300	+0.584%	1,065,392	+29.148%
2025-06-24	191.2800	193.2100	189.940000	190.1200	+0.375%	1,073,281	+29.902%
2025-06-23	184.2200	189.7000	184.140000	189.4100	+2.351%	1,377,004	+30.389%
2025-06-20	183.4500	185.3600	182.325000	185.0600	+1.849%	3,680,805	+33.454%
2025-06-18	178.4000	182.4700	178.400000	181.7000	+1.890%	1,349,970	+35.922%
2025-06-17	178.5900	180.3728	177.400000	178.3300	-1.065%	1,109,419	+38.490%
2025-06-16	179.4700	181.3600	178.460000	180.2500	+1.247%	992,108	+37.015%
2025-06-13	182.4700	182.5850	177.530000	178.0300	-3.239%	1,301,597	+38.724%
2025-06-12	183.4800	183.9900	181.640000	183.9900	-0.293%	781,182	+34.230%
2025-06-11	186.7300	187.3300	184.070000	184.5300	-0.662%	1,041,005	+33.837%
2025-06-10	183.9300	186.7300	183.930000	185.7600	+0.798%	853,795	+32.951%
2025-06-09	185.0900	185.5850	183.810000	184.2900	+0.081%	979,022	+34.012%
2025-06-06	182.1150	184.3900	182.115000	184.1400	+2.351%	958,528	+34.121%
2025-06-05	180.1200	180.8700	178.340000	179.9100	+0.022%	852,135	+37.274%
2025-06-04	182.4000	183.6350	179.817500	179.8700	-1.500%	954,043	+37.305%
2025-06-03	179.5200	183.0300	178.930000	182.6100	+1.427%	1,060,712	+35.245%
2025-06-02	180.7100	181.1700	177.810000	180.0400	-1.424%	1,280,835	+37.175%
2025-05-30	182.1100	183.3100	181.020000	182.6400	-0.175%	1,944,983	+35.222%
2025-05-29	182.6200	183.1600	181.460000	182.9600	+0.838%	1,189,218	+34.986%
2025-05-28	184.1300	185.0600	181.340000	181.4400	-1.461%	1,010,063	+36.117%
2025-05-27	181.7100	184.2300	180.020000	184.1300	+2.614%	1,114,013	+34.128%
2025-05-23	178.3850	180.2700	177.110000	179.4400	-0.648%	1,262,206	+37.634%
2025-05-22	179.7400	181.9600	179.003500	180.6100	+0.367%	976,935	+36.742%
2025-05-21	184.4200	184.7650	179.893700	179.9500	-3.117%	1,279,990	+37.244%
2025-05-20	186.6800	187.5200	185.110000	185.7400	-0.854%	710,668	+32.965%
2025-05-19	186.1300	188.1500	185.010000	187.3400	-0.208%	956,999	+31.830%
2025-05-16	186.4900	188.4000	185.910000	187.7300	+0.401%	1,114,824	+31.556%
2025-05-15	185.3800	187.3900	184.663200	186.9800	+0.847%	762,671	+32.084%
2025-05-14	186.0900	186.2700	184.760000	185.4100	-0.584%	1,125,838	+33.202%
2025-05-13	185.3300	187.4600	184.430000	186.5000	+0.975%	1,030,773	+32.424%
2025-05-12	184.4200	187.8700	184.420000	184.7000	+4.262%	1,452,208	+33.714%
2025-05-09	177.7100	178.2700	176.800000	177.1500	-0.231%	872,893	+39.413%
2025-05-08	175.0900	179.2500	175.090000	177.5600	+2.175%	1,261,885	+39.091%
2025-05-07	173.7800	175.4600	172.945000	173.7800	+0.713%	1,420,532	+42.116%
2025-05-06	173.5600	175.1500	172.330000	172.5500	-1.642%	1,100,961	+43.130%
2025-05-05	173.2500	177.3100	172.520000	175.4300	+0.068%	1,004,407	+40.780%
2025-05-02	173.5600	175.9700	172.882500	175.3100	+2.604%	854,223	+40.876%
2025-05-01	169.2000	172.3525	167.350000	170.8600	+0.648%	844,643	+44.545%
2025-04-30	166.5500	170.1600	165.340000	169.7600	-0.088%	1,067,591	+45.482%
2025-04-29	167.7100	170.5200	167.125000	169.9100	+0.705%	722,579	+45.353%
2025-04-28	168.2000	169.2900	167.315000	168.7200	+0.795%	884,497	+46.379%
2025-04-25	167.6300	168.7050	166.250000	167.3900	-1.046%	829,182	+47.542%
2025-04-24	165.8900	169.8300	164.130000	169.1600	+2.310%	1,022,001	+45.998%
2025-04-23	166.1000	170.9700	164.430000	165.3400	+2.062%	1,217,332	+49.371%
2025-04-22	158.8000	162.4100	158.530100	162.0000	+3.336%	1,412,339	+52.451%
2025-04-21	158.6900	159.5400	154.980000	156.7700	-2.159%	1,816,922	+57.537%
2025-04-17	160.0300	162.4400	159.395000	160.2300	+0.837%	1,105,326	+54.135%
2025-04-16	158.6000	162.0700	157.540000	158.9000	-0.432%	1,547,430	+55.425%
2025-04-15	158.6500	165.0000	158.520000	159.5900	+0.688%	1,400,787	+54.753%
2025-04-14	157.0000	161.9900	154.000000	158.5000	+0.348%	1,841,655	+55.817%
2025-04-11	155.3900	159.0200	153.710000	157.9500	+0.063%	1,548,671	+56.360%
2025-04-10	164.6000	164.6000	153.500000	157.8500	-6.075%	1,695,916	+56.459%
2025-04-09	154.2700	169.9400	152.660000	168.0600	+7.332%	1,751,929	+46.953%
2025-04-08	162.8200	165.2000	153.710000	156.5800	-0.679%	1,232,999	+57.728%
2025-04-07	153.0400	165.5000	150.750000	157.6500	+0.401%	2,079,234	+56.657%
2025-04-04	158.3150	158.8300	152.255000	157.0200	-3.881%	2,483,366	+57.286%
2025-04-03	170.8900	171.3800	163.230000	163.3600	-9.098%	2,143,532	+51.181%
2025-04-02	174.8600	180.0075	174.590000	179.7100	+1.894%	822,568	+37.427%
2025-04-01	177.8400	178.3443	174.219500	176.3700	-1.331%	1,039,683	+40.029%
2025-03-31	173.9800	179.4600	173.130000	178.7500	+1.980%	1,286,909	+38.165%
2025-03-28	178.4700	180.0400	174.320000	175.2800	-2.443%	1,084,945	+40.900%
2025-03-27	182.4800	182.7300	179.380000	179.6700	-1.389%	709,294	+37.458%
2025-03-26	184.2300	185.6550	181.440000	182.2000	-0.432%	769,894	+35.549%
2025-03-25	182.3800	183.8000	181.596200	182.9900	+0.345%	693,596	+34.964%
2025-03-24	180.0300	182.8500	179.315000	182.3600	+2.306%	903,053	+35.430%
2025-03-21	175.7800	178.3700	174.670000	178.2500	+0.757%	8,506,569	+38.553%
2025-03-20	175.5000	178.6600	174.666700	176.9100	-0.085%	1,030,617	+39.602%
2025-03-19	174.6000	178.6900	174.210000	177.0600	+1.276%	867,964	+39.484%
2025-03-18	175.3800	176.3300	173.110000	174.8300	-0.336%	1,254,811	+41.263%
2025-03-17	174.8000	176.1000	172.590000	175.4200	-0.097%	1,384,395	+40.788%
2025-03-14	171.7000	175.9500	171.150000	175.5900	+3.003%	1,212,967	+40.652%
2025-03-13	173.3100	174.1550	170.050000	170.4700	-0.930%	1,209,208	+44.876%
2025-03-12	173.2300	173.7000	168.870000	172.0700	+0.526%	1,149,227	+43.529%
2025-03-11	173.5200	175.4175	169.800000	171.1700	-1.485%	1,614,525	+44.283%
2025-03-10	175.3500	177.6450	172.135000	173.7500	-2.792%	1,957,824	+42.141%
2025-03-07	177.0900	179.1500	174.300000	178.7400	+0.966%	1,596,744	+38.173%
2025-03-06	176.1700	177.9700	173.370000	177.0300	-0.657%	1,698,608	+39.507%
2025-03-05	181.3200	182.0000	176.600000	178.2000	-1.721%	2,411,905	+38.591%
2025-03-04	187.0500	187.0500	179.480000	181.3200	-3.967%	1,613,409	+36.207%
2025-03-03	191.4100	193.0600	186.520000	188.8100	-1.518%	1,191,928	+30.803%
2025-02-28	190.7300	191.8600	188.120000	191.7200	+1.204%	1,522,672	+28.818%
2025-02-27	190.3800	192.5300	188.260000	189.4400	-0.137%	1,528,515	+30.368%
2025-02-26	190.9700	193.7200	188.700000	189.7000	-0.477%	1,327,208	+30.190%
2025-02-25	193.9900	193.9900	190.190000	190.6100	-1.187%	1,652,483	+29.568%
2025-02-24	195.0000	195.2850	191.822500	192.9000	-0.326%	1,108,930	+28.030%
2025-02-21	198.3700	198.3900	192.384000	193.5300	-1.985%	1,634,025	+27.613%
2025-02-20	199.8900	199.8900	195.430000	197.4500	-0.893%	1,222,609	+25.080%
2025-02-19	198.9300	199.8400	197.950000	199.2300	-0.688%	700,589	+23.962%
2025-02-18	199.4000	201.3300	198.000000	200.6100	+0.900%	1,000,187	+23.110%
2025-02-14	198.0000	199.8100	197.600000	198.8200	+0.852%	1,170,516	+24.218%
2025-02-13	197.2900	198.1100	196.290000	197.1400	-0.228%	764,870	+25.276%
2025-02-12	197.1500	198.0700	196.510000	197.5900	-0.813%	672,830	+24.991%
2025-02-11	196.9000	199.4800	196.290000	199.2100	+0.851%	619,104	+23.975%
2025-02-10	200.2300	200.3900	197.260000	197.5300	-1.422%	592,076	+25.029%
2025-02-07	202.0800	202.0800	198.578400	200.3800	-0.777%	843,198	+23.251%

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

MTB
M&T Bank Corp.
stock NYSE