M&T Bank Corporation$251.88SHG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $71.17 | $72.50 | $71.17 | $71.67 | +0.69% | 190.26K |
| Aug 3, 2026 | $71.42 | $71.76 | $70.74 | $71.18 | +1.79% | 199.32K |
| Jul 31, 2026 | $71.57 | $71.57 | $69.60 | $69.93 | -3.34% | 307.39K |
| Jul 30, 2026 | $70.99 | $72.40 | $70.91 | $72.35 | +5.67% | 303.47K |
| Jul 29, 2026 | $68.40 | $69.73 | $68.30 | $68.47 | -1.92% | 250.00K |
| Jul 28, 2026 | $69.76 | $70.18 | $68.81 | $69.81 | -2.36% | 233.03K |
| Jul 27, 2026 | $71.94 | $72.33 | $71.12 | $71.50 | +0.01% | 151.59K |
| Jul 24, 2026 | $73.16 | $73.16 | $71.25 | $71.49 | -0.22% | 412.61K |
| Jul 23, 2026 | $71.04 | $72.90 | $70.70 | $71.65 | +1.42% | 271.46K |
| Jul 22, 2026 | $71.27 | $72.19 | $70.56 | $70.65 | -1.72% | 206.40K |
| Jul 21, 2026 | $71.13 | $72.28 | $71.07 | $71.89 | +4.05% | 180.79K |
| Jul 20, 2026 | $69.40 | $69.85 | $68.73 | $69.09 | -2.36% | 174.72K |
| Jul 17, 2026 | $70.13 | $71.57 | $69.73 | $70.76 | -1.10% | 154.60K |
| Jul 16, 2026 | $71.72 | $72.65 | $71.47 | $71.55 | +0.18% | 173.80K |
| Jul 15, 2026 | $71.40 | $72.12 | $71.15 | $71.42 | +0.21% | 237.88K |
| Jul 14, 2026 | $72.70 | $73.40 | $71.02 | $71.27 | -2.34% | 418.31K |
| Jul 13, 2026 | $73.08 | $73.77 | $72.71 | $72.98 | -0.41% | 206.94K |
| Jul 10, 2026 | $72.91 | $73.80 | $72.85 | $73.28 | +3.83% | 149.99K |
| Jul 9, 2026 | $70.51 | $70.66 | $69.46 | $70.58 | -1.77% | 367.89K |
| Jul 8, 2026 | $70.53 | $71.86 | $70.10 | $71.85 | +0.71% | 240.03K |
| Jul 7, 2026 | $71.53 | $72.07 | $70.71 | $71.34 | +1.21% | 173.97K |
| Jul 6, 2026 | $69.64 | $70.87 | $69.58 | $70.49 | +5.40% | 285.73K |
| Jul 2, 2026 | $66.00 | $67.61 | $65.99 | $66.88 | +6.97% | 271.17K |
| Jul 1, 2026 | $61.99 | $63.00 | $61.59 | $62.52 | -1.15% | 322.58K |
| Jun 30, 2026 | $62.73 | $63.37 | $62.33 | $63.25 | +0.59% | 315.64K |
| Jun 29, 2026 | $62.51 | $63.15 | $62.10 | $62.88 | +4.31% | 278.98K |
| Jun 26, 2026 | $60.04 | $61.03 | $59.78 | $60.28 | -2.76% | 303.86K |
| Jun 25, 2026 | $62.50 | $62.69 | $61.58 | $61.99 | -0.85% | 524.75K |
| Jun 24, 2026 | $63.20 | $63.45 | $62.25 | $62.52 | -4.26% | 380.69K |
| Jun 23, 2026 | $63.94 | $65.87 | $63.94 | $65.30 | -1.30% | 306.50K |
| Jun 22, 2026 | $64.98 | $66.73 | $64.44 | $66.16 | -0.74% | 490.30K |
| Jun 18, 2026 | $66.75 | $67.51 | $66.48 | $66.65 | -1.39% | 267.45K |
| Jun 17, 2026 | $68.65 | $69.33 | $67.38 | $67.59 | -4.91% | 325.77K |
| Jun 16, 2026 | $71.36 | $71.45 | $70.69 | $71.08 | +1.91% | 188.01K |
| Jun 15, 2026 | $69.60 | $71.26 | $69.54 | $69.75 | +3.64% | 399.68K |
| Jun 12, 2026 | $66.16 | $67.68 | $66.16 | $67.30 | +2.62% | 142.80K |
| Jun 11, 2026 | $64.85 | $65.83 | $63.72 | $65.58 | +2.04% | 301.04K |
| Jun 10, 2026 | $65.16 | $65.78 | $64.24 | $64.27 | -2.61% | 251.74K |
| Jun 9, 2026 | $66.94 | $67.16 | $64.67 | $65.99 | +3.25% | 410.23K |
| Jun 8, 2026 | $64.80 | $64.93 | $63.39 | $63.91 | -4.85% | 277.68K |
| Jun 5, 2026 | $68.29 | $68.99 | $67.04 | $67.17 | +1.66% | 472.26K |
| Jun 4, 2026 | $64.73 | $66.68 | $64.73 | $66.07 | +3.28% | 252.35K |
| Jun 3, 2026 | $64.01 | $64.57 | $63.68 | $63.97 | -1.46% | 261.94K |
| Jun 2, 2026 | $63.06 | $65.15 | $63.06 | $64.92 | +4.16% | 186.26K |
| Jun 1, 2026 | $62.35 | $62.67 | $61.53 | $62.33 | -1.20% | 252.12K |
| May 29, 2026 | $62.91 | $63.46 | $62.35 | $63.09 | +0.13% | 358.61K |
| May 28, 2026 | $62.50 | $63.42 | $62.02 | $63.01 | -1.24% | 331.36K |
| May 27, 2026 | $64.40 | $64.75 | $63.14 | $63.80 | -1.16% | 261.25K |
| May 26, 2026 | $64.76 | $65.03 | $64.39 | $64.55 | +0.37% | 167.57K |
| May 22, 2026 | $64.89 | $65.37 | $64.17 | $64.31 | +0.36% | 150.81K |
| May 21, 2026 | $63.35 | $64.69 | $62.91 | $64.08 | -0.22% | 202.06K |
| May 20, 2026 | $63.45 | $64.68 | $62.80 | $64.22 | +1.65% | 233.19K |
| May 19, 2026 | $63.09 | $63.95 | $62.48 | $63.18 | -0.69% | 238.44K |
| May 18, 2026 | $64.26 | $64.26 | $63.19 | $63.62 | -0.80% | 347.85K |
| May 15, 2026 | $63.76 | $64.35 | $63.47 | $64.13 | -1.90% | 172.29K |
| May 14, 2026 | $64.64 | $65.86 | $64.64 | $65.37 | +1.73% | 197.56K |
| May 13, 2026 | $64.39 | $64.76 | $63.72 | $64.26 | -2.18% | 342.43K |
| May 12, 2026 | $65.02 | $65.71 | $64.50 | $65.69 | -1.44% | 269.25K |
| May 11, 2026 | $67.81 | $67.83 | $66.07 | $66.65 | -2.76% | 285.21K |
| May 8, 2026 | $68.53 | $69.23 | $67.22 | $68.54 | — | 206.99K |
