MTB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $249.20 | $254.69 | $248.60 | $253.06 | +1.43% | 1.01M |
| Aug 3, 2026 | $246.68 | $249.72 | $246.31 | $249.48 | +1.30% | 1.19M |
| Jul 31, 2026 | $247.46 | $248.73 | $245.63 | $246.29 | -0.29% | 1.15M |
| Jul 30, 2026 | $250.82 | $251.10 | $246.74 | $247.00 | -1.33% | 1.12M |
| Jul 29, 2026 | $251.44 | $252.88 | $249.36 | $250.33 | -0.90% | 1.17M |
| Jul 28, 2026 | $250.14 | $253.58 | $249.11 | $252.61 | +1.74% | 1.33M |
| Jul 27, 2026 | $250.28 | $252.15 | $247.05 | $248.28 | -0.53% | 1.09M |
| Jul 24, 2026 | $246.74 | $249.71 | $245.85 | $249.60 | +1.48% | 1.26M |
| Jul 23, 2026 | $246.98 | $247.65 | $244.29 | $245.97 | -1.90% | 1.05M |
| Jul 22, 2026 | $249.06 | $251.04 | $247.14 | $250.73 | +0.83% | 1.21M |
| Jul 21, 2026 | $249.95 | $249.95 | $246.23 | $248.66 | -0.31% | 1.11M |
| Jul 20, 2026 | $250.17 | $250.68 | $247.00 | $249.44 | +0.08% | 1.34M |
| Jul 17, 2026 | $252.25 | $255.00 | $248.75 | $249.24 | -1.89% | 1.11M |
| Jul 16, 2026 | $250.88 | $254.35 | $249.83 | $254.04 | +2.22% | 1.72M |
| Jul 15, 2026 | $243.76 | $248.74 | $241.39 | $248.53 | +2.76% | 2.10M |
| Jul 14, 2026 | $242.60 | $246.48 | $240.74 | $241.85 | -0.29% | 1.28M |
| Jul 13, 2026 | $243.66 | $244.57 | $241.40 | $242.55 | +0.09% | 1.16M |
| Jul 10, 2026 | $239.15 | $243.00 | $238.51 | $242.34 | +1.85% | 1.39M |
| Jul 9, 2026 | $236.23 | $239.00 | $235.21 | $237.94 | +1.41% | 719.12K |
| Jul 8, 2026 | $238.46 | $238.46 | $232.04 | $234.63 | -2.14% | 973.07K |
| Jul 7, 2026 | $240.51 | $242.00 | $239.08 | $239.75 | -0.07% | 717.85K |
| Jul 6, 2026 | $237.19 | $240.91 | $236.50 | $239.92 | +0.44% | 886.76K |
| Jul 2, 2026 | $243.57 | $243.57 | $237.49 | $238.88 | -1.27% | 728.29K |
| Jul 1, 2026 | $237.78 | $242.95 | $236.62 | $241.95 | +1.66% | 1.08M |
| Jun 30, 2026 | $237.92 | $239.48 | $236.94 | $238.01 | -0.50% | 1.28M |
| Jun 29, 2026 | $235.74 | $239.83 | $235.67 | $239.20 | +0.82% | 1.10M |
| Jun 26, 2026 | $237.08 | $238.00 | $235.24 | $237.26 | +0.21% | 1.57M |
| Jun 25, 2026 | $233.58 | $237.60 | $233.58 | $236.77 | +1.50% | 1.08M |
| Jun 24, 2026 | $231.07 | $234.40 | $231.07 | $233.26 | +0.87% | 975.24K |
| Jun 23, 2026 | $228.33 | $231.76 | $226.90 | $231.24 | +1.54% | 1.05M |
| Jun 22, 2026 | $226.69 | $228.94 | $226.49 | $227.73 | +1.16% | 1.11M |
| Jun 18, 2026 | $228.06 | $228.25 | $224.76 | $225.12 | -0.32% | 2.93M |
| Jun 17, 2026 | $228.17 | $230.20 | $224.05 | $225.85 | -1.09% | 1.10M |
| Jun 16, 2026 | $227.68 | $229.59 | $226.62 | $228.35 | +1.07% | 976.64K |
| Jun 15, 2026 | $233.23 | $233.23 | $225.64 | $225.94 | -2.56% | 1.32M |
| Jun 12, 2026 | $229.65 | $232.03 | $229.18 | $231.88 | +1.78% | 1.03M |
| Jun 11, 2026 | $224.14 | $228.40 | $222.82 | $227.82 | +1.74% | 1.04M |
| Jun 10, 2026 | $226.30 | $228.39 | $222.11 | $223.93 | -0.67% | 1.58M |
| Jun 9, 2026 | $224.23 | $227.17 | $223.17 | $225.43 | +1.26% | 1.02M |
| Jun 8, 2026 | $223.12 | $224.89 | $222.16 | $222.63 | +0.09% | 1.18M |
| Jun 5, 2026 | $222.50 | $224.67 | $221.89 | $222.44 | +0.32% | 1.18M |
| Jun 4, 2026 | $216.94 | $221.79 | $216.77 | $221.73 | +3.60% | 907.70K |
| Jun 3, 2026 | $216.21 | $216.22 | $213.68 | $214.03 | -1.50% | 988.01K |
| Jun 2, 2026 | $211.04 | $218.06 | $209.74 | $217.29 | +2.68% | 803.33K |
| Jun 1, 2026 | $211.57 | $213.49 | $210.73 | $211.62 | -2.08% | 935.40K |
| May 29, 2026 | $214.50 | $216.33 | $214.00 | $216.11 | +0.84% | 1.67M |
| May 28, 2026 | $213.71 | $215.18 | $212.96 | $214.31 | -0.37% | 809.20K |
| May 27, 2026 | $216.20 | $217.52 | $214.14 | $215.10 | -0.06% | 733.02K |
| May 26, 2026 | $212.96 | $216.36 | $212.96 | $215.23 | +0.96% | 872.65K |
| May 22, 2026 | $212.75 | $214.31 | $212.16 | $213.18 | +0.40% | 718.83K |
| May 21, 2026 | $209.07 | $212.97 | $207.80 | $212.33 | +0.91% | 1.67M |
| May 20, 2026 | $207.52 | $211.13 | $205.07 | $210.42 | +1.87% | 771.39K |
| May 19, 2026 | $205.72 | $208.19 | $203.00 | $206.56 | +0.14% | 882.00K |
| May 18, 2026 | $205.54 | $207.46 | $205.26 | $206.27 | +0.67% | 800.94K |
| May 15, 2026 | $206.16 | $206.52 | $202.85 | $204.90 | -0.41% | 1.17M |
| May 14, 2026 | $206.07 | $208.56 | $205.25 | $205.74 | +0.81% | 734.21K |
| May 13, 2026 | $208.39 | $208.39 | $203.50 | $204.08 | -2.24% | 722.72K |
| May 12, 2026 | $208.17 | $209.56 | $205.08 | $208.75 | +0.37% | 1.05M |
| May 11, 2026 | $212.78 | $212.78 | $207.39 | $207.98 | -1.96% | 1.01M |
| May 8, 2026 | $213.77 | $213.86 | $211.78 | $212.14 | — | 668.42K |