M&T Bank Corporation
MTB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.86 | $224.31 | $219.12 | $220.72 | -1.50% | 765.33K |
| Oct 29, 2026 | $223.92 | $225.02 | $222.33 | $224.07 | +1.76% | 670.81K |
| Oct 28, 2026 | $221.75 | $222.19 | $219.16 | $220.20 | -0.50% | 751.84K |
| Oct 27, 2026 | $221.62 | $222.59 | $218.91 | $221.31 | -0.22% | 767.61K |
| Oct 26, 2026 | $222.70 | $224.69 | $221.49 | $221.80 | +0.06% | 806.26K |
| Oct 23, 2026 | $221.00 | $222.88 | $219.91 | $221.66 | -0.53% | 1.02M |
| Oct 22, 2026 | $216.96 | $222.97 | $216.96 | $222.83 | +1.51% | 956.34K |
| Oct 21, 2026 | $219.56 | $220.47 | $216.96 | $219.51 | +0.53% | 1.03M |
| Oct 20, 2026 | $213.70 | $219.24 | $213.70 | $218.35 | +2.16% | 814.20K |
| Oct 19, 2026 | $214.29 | $214.29 | $212.28 | $213.74 | -0.72% | 1.24M |
| Oct 16, 2026 | $221.49 | $223.46 | $212.46 | $215.28 | -1.54% | 2.04M |
| Oct 15, 2026 | $217.65 | $219.85 | $215.56 | $218.65 | +1.20% | 1.27M |
| Oct 14, 2026 | $215.33 | $216.33 | $213.23 | $216.05 | -0.86% | 795.53K |
| Oct 13, 2026 | $221.39 | $222.04 | $216.44 | $217.93 | -0.89% | 743.36K |
| Oct 12, 2026 | $217.86 | $221.15 | $217.86 | $219.89 | +1.10% | 1.09M |
| Oct 9, 2026 | $216.78 | $218.01 | $215.98 | $217.49 | -0.03% | 721.07K |
| Oct 8, 2026 | $214.73 | $217.73 | $213.25 | $217.56 | +0.43% | 1.44M |
| Oct 7, 2026 | $216.62 | $217.47 | $215.32 | $216.63 | -0.96% | 934.72K |
| Oct 6, 2026 | $219.21 | $220.61 | $218.09 | $218.74 | +0.22% | 832.16K |
| Oct 5, 2026 | $220.42 | $221.24 | $218.14 | $218.26 | -0.40% | 1.21M |
| Oct 2, 2026 | $217.87 | $220.09 | $217.55 | $219.14 | +0.82% | 920.42K |
| Oct 1, 2026 | $215.50 | $217.36 | $211.71 | $217.35 | -0.11% | 1.09M |
| Sep 30, 2026 | $218.01 | $219.16 | $216.87 | $217.60 | +0.05% | 1.38M |
| Sep 29, 2026 | $220.44 | $221.14 | $215.72 | $217.50 | -1.33% | 807.35K |
| Sep 28, 2026 | $221.04 | $222.00 | $220.02 | $220.44 | -0.34% | 809.64K |
| Sep 25, 2026 | $218.65 | $221.78 | $218.61 | $221.19 | +1.16% | 660.67K |
| Sep 24, 2026 | $219.66 | $220.74 | $217.21 | $218.66 | -0.42% | 926.19K |
| Sep 23, 2026 | $221.61 | $223.38 | $219.42 | $219.58 | -1.72% | 727.06K |
| Sep 22, 2026 | $228.04 | $228.04 | $222.43 | $223.42 | -1.56% | 963.53K |
| Sep 21, 2026 | $228.77 | $228.77 | $226.03 | $226.96 | -0.15% | 799.02K |
| Sep 18, 2026 | $226.01 | $227.86 | $225.00 | $227.31 | +0.42% | 2.19M |
| Sep 17, 2026 | $227.42 | $229.08 | $224.79 | $226.36 | +0.15% | 1.17M |
| Sep 16, 2026 | $233.92 | $235.44 | $222.89 | $226.01 | -3.98% | 1.86M |
| Sep 15, 2026 | $238.54 | $239.94 | $234.41 | $235.37 | -1.03% | 1.33M |
| Sep 14, 2026 | $239.35 | $241.58 | $236.83 | $237.82 | -0.84% | 1.09M |
| Sep 11, 2026 | $241.00 | $241.44 | $237.25 | $239.83 | +0.34% | 802.15K |
| Sep 10, 2026 | $238.00 | $239.31 | $236.14 | $239.02 | +0.43% | 1.70M |
| Sep 9, 2026 | $236.55 | $238.62 | $235.39 | $238.00 | -0.18% | 781.26K |
| Sep 8, 2026 | $242.49 | $242.84 | $238.32 | $238.44 | -0.58% | 1.09M |
| Sep 4, 2026 | $238.48 | $241.23 | $238.48 | $239.84 | -0.09% | 677.12K |
| Sep 3, 2026 | $236.32 | $240.11 | $235.12 | $240.06 | +1.94% | 692.47K |
| Sep 2, 2026 | $233.52 | $238.46 | $233.12 | $235.48 | +1.49% | 1.16M |
| Sep 1, 2026 | $232.44 | $235.05 | $231.27 | $232.02 | -0.82% | 832.76K |
| Aug 31, 2026 | $236.90 | $237.24 | $232.93 | $233.94 | -1.41% | 1.75M |
| Aug 28, 2026 | $240.27 | $241.16 | $237.29 | $237.29 | -0.58% | 868.28K |
| Aug 27, 2026 | $239.23 | $240.32 | $237.28 | $238.68 | -1.18% | 794.54K |
| Aug 26, 2026 | $240.86 | $242.33 | $239.79 | $241.54 | +0.47% | 576.61K |
| Aug 25, 2026 | $242.11 | $242.22 | $238.43 | $240.41 | -0.57% | 862.89K |
| Aug 24, 2026 | $241.22 | $244.77 | $240.81 | $241.79 | +0.60% | 568.58K |
| Aug 21, 2026 | $240.22 | $241.53 | $238.18 | $240.34 | +0.88% | 964.59K |
| Aug 20, 2026 | $243.80 | $244.25 | $238.13 | $238.25 | -2.58% | 1.80M |
| Aug 19, 2026 | $251.83 | $251.83 | $244.31 | $244.55 | -2.76% | 1.18M |
| Aug 18, 2026 | $254.82 | $254.85 | $251.05 | $251.50 | -0.54% | 772.37K |
| Aug 17, 2026 | $253.21 | $255.95 | $252.63 | $252.86 | -0.48% | 917.46K |
| Aug 14, 2026 | $253.15 | $255.63 | $252.50 | $254.09 | +0.33% | 580.48K |
| Aug 13, 2026 | $255.00 | $255.68 | $252.47 | $253.25 | -0.12% | 677.23K |
| Aug 12, 2026 | $252.29 | $254.21 | $251.41 | $253.55 | +0.55% | 801.76K |
| Aug 11, 2026 | $250.94 | $253.90 | $250.94 | $252.16 | +0.41% | 728.86K |
| Aug 10, 2026 | $249.40 | $251.50 | $248.82 | $251.13 | +0.27% | 669.95K |
| Aug 7, 2026 | $248.65 | $251.50 | $246.91 | $250.45 | — | 732.38K |
