M&T Bank Corporation
MTB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.12% | 732.38K |
| Aug 6, 2026 | $254.00 | $254.00 | $249.37 | $250.14 | -0.71% | 745.25K |
| Aug 5, 2026 | $254.26 | $254.42 | $251.25 | $251.94 | -0.44% | 1.05M |
| 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 | — | 1.10M |
