M&T Bank Corporation MTB
221.12 USD +1.34 (+0.61%)
Regular-session close
221.12 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
218.77 Day range 221.61
181.06 52-week range 254.09
- YTD
- +9.75%
- 1 year
- +18.64%
MTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 221.37 | 221.61 | 218.77 | 221.12 | +1.34 | +0.61% | 430,128 |
| Nov 12, 2026 | 220.62 | 221.09 | 217.90 | 219.78 | -0.41 | -0.19% | 600,438 |
| Nov 11, 2026 | 220.19 | 221.16 | 219.08 | 220.19 | -0.42 | -0.19% | 568,825 |
| Nov 10, 2026 | 223.96 | 223.96 | 220.11 | 220.61 | -2.12 | -0.95% | 854,000 |
| Nov 9, 2026 | 220.95 | 225.14 | 219.99 | 222.73 | +4.98 | +2.29% | 794,000 |
| Nov 6, 2026 | 217.28 | 220.44 | 217.28 | 217.75 | -2.03 | -0.92% | 859,200 |
| Nov 5, 2026 | 228.40 | 229.97 | 218.66 | 219.78 | -4.86 | -2.16% | 1,290,400 |
| Nov 4, 2026 | 227.72 | 229.69 | 221.79 | 224.64 | +2.57 | +1.16% | 937,800 |
| Nov 3, 2026 | 223.48 | 224.79 | 221.47 | 222.07 | -2.36 | -1.05% | 693,400 |
| Nov 2, 2026 | 222.92 | 225.19 | 221.64 | 224.43 | +3.71 | +1.68% | 740,200 |
| Oct 30, 2026 | 223.86 | 224.31 | 219.12 | 220.72 | -3.35 | -1.50% | 765,300 |
| Oct 29, 2026 | 223.92 | 225.02 | 222.33 | 224.07 | +3.87 | +1.76% | 670,800 |
| Oct 28, 2026 | 221.75 | 222.19 | 219.16 | 220.20 | -1.11 | -0.50% | 751,800 |
| Oct 27, 2026 | 221.62 | 222.59 | 218.91 | 221.31 | -0.49 | -0.22% | 767,600 |
| Oct 26, 2026 | 222.70 | 224.69 | 221.49 | 221.80 | +0.14 | +0.06% | 806,300 |
| Oct 23, 2026 | 221.00 | 222.88 | 219.91 | 221.66 | -1.17 | -0.53% | 1,019,100 |
| Oct 22, 2026 | 216.96 | 222.97 | 216.96 | 222.83 | +3.32 | +1.51% | 956,300 |
| Oct 21, 2026 | 219.56 | 220.47 | 216.96 | 219.51 | +1.16 | +0.53% | 1,033,900 |
| Oct 20, 2026 | 213.70 | 219.24 | 213.70 | 218.35 | +4.61 | +2.16% | 814,200 |
| Oct 19, 2026 | 214.29 | 214.29 | 212.28 | 213.74 | -1.54 | -0.72% | 1,239,800 |
| Oct 16, 2026 | 221.49 | 223.46 | 212.46 | 215.28 | -3.37 | -1.54% | 2,043,200 |
| Oct 15, 2026 | 217.65 | 219.85 | 215.56 | 218.65 | +2.60 | +1.20% | 1,265,300 |
| Oct 14, 2026 | 215.33 | 216.33 | 213.23 | 216.05 | -1.88 | -0.86% | 795,500 |
| Oct 13, 2026 | 221.39 | 222.04 | 216.44 | 217.93 | -1.96 | -0.89% | 743,300 |
| Oct 12, 2026 | 217.86 | 221.15 | 217.86 | 219.89 | +2.40 | +1.10% | 1,090,300 |
| Oct 9, 2026 | 216.78 | 218.01 | 215.98 | 217.49 | -0.07 | -0.03% | 721,100 |
| Oct 8, 2026 | 214.73 | 217.73 | 213.25 | 217.56 | +0.93 | +0.43% | 1,438,200 |
| Oct 7, 2026 | 216.62 | 217.47 | 215.32 | 216.63 | -2.11 | -0.96% | 934,600 |
| Oct 6, 2026 | 219.21 | 220.61 | 218.09 | 218.74 | +0.48 | +0.22% | 832,200 |
| Oct 5, 2026 | 220.42 | 221.24 | 218.14 | 218.26 | -0.88 | -0.40% | 1,205,600 |
| Oct 2, 2026 | 217.87 | 220.09 | 217.55 | 219.14 | +1.79 | +0.82% | 920,400 |
| Oct 1, 2026 | 215.50 | 217.36 | 211.71 | 217.35 | -0.25 | -0.11% | 1,086,500 |
| Sep 30, 2026 | 218.01 | 219.16 | 216.87 | 217.60 | +0.10 | +0.05% | 1,383,900 |
| Sep 29, 2026 | 220.44 | 221.14 | 215.72 | 217.50 | -2.94 | -1.33% | 807,300 |
| Sep 28, 2026 | 221.04 | 222.00 | 220.02 | 220.44 | -0.75 | -0.34% | 802,900 |
| Sep 25, 2026 | 218.65 | 221.78 | 218.61 | 221.19 | +2.53 | +1.16% | 660,700 |
| Sep 24, 2026 | 219.66 | 220.74 | 217.21 | 218.66 | -0.92 | -0.42% | 926,200 |
| Sep 23, 2026 | 221.61 | 223.38 | 219.42 | 219.58 | -3.84 | -1.72% | 727,000 |
| Sep 22, 2026 | 228.04 | 228.04 | 222.43 | 223.42 | -3.54 | -1.56% | 963,500 |
| Sep 21, 2026 | 228.77 | 228.77 | 226.03 | 226.96 | -0.35 | -0.15% | 799,000 |
| Sep 18, 2026 | 226.01 | 227.86 | 225.00 | 227.31 | +0.95 | +0.42% | 2,186,600 |
| Sep 17, 2026 | 227.42 | 229.08 | 224.79 | 226.36 | +0.35 | +0.15% | 1,168,700 |
| Sep 16, 2026 | 233.92 | 235.44 | 222.89 | 226.01 | -9.36 | -3.98% | 1,855,800 |
| Sep 15, 2026 | 238.54 | 239.94 | 234.41 | 235.37 | -2.45 | -1.03% | 1,328,000 |
| Sep 14, 2026 | 239.35 | 241.58 | 236.83 | 237.82 | -2.01 | -0.84% | 1,094,600 |
| Sep 11, 2026 | 241.00 | 241.44 | 237.25 | 239.83 | +0.81 | +0.34% | 802,100 |
| Sep 10, 2026 | 238.00 | 239.31 | 236.14 | 239.02 | +1.02 | +0.43% | 1,697,400 |
| Sep 9, 2026 | 236.55 | 238.62 | 235.39 | 238.00 | -0.44 | -0.18% | 781,300 |
| Sep 8, 2026 | 242.49 | 242.84 | 238.32 | 238.44 | -1.40 | -0.58% | 1,085,100 |
| Sep 4, 2026 | 238.48 | 241.23 | 238.48 | 239.84 | -0.22 | -0.09% | 676,900 |
| Sep 3, 2026 | 236.32 | 240.11 | 235.12 | 240.06 | +4.58 | +1.94% | 692,500 |
| Sep 2, 2026 | 233.52 | 238.46 | 233.12 | 235.48 | +3.46 | +1.49% | 1,159,700 |
| Sep 1, 2026 | 232.44 | 235.05 | 231.27 | 232.02 | -1.92 | -0.82% | 832,800 |
| Aug 31, 2026 | 236.90 | 237.24 | 232.93 | 233.94 | -3.35 | -1.41% | 1,746,800 |
| Aug 28, 2026 | 240.27 | 241.16 | 237.29 | 237.29 | -1.39 | -0.58% | 868,300 |
| Aug 27, 2026 | 239.23 | 240.32 | 237.28 | 238.68 | -2.86 | -1.18% | 794,300 |
| Aug 26, 2026 | 240.86 | 242.33 | 239.79 | 241.54 | +1.13 | +0.47% | 576,600 |
| Aug 25, 2026 | 242.11 | 242.22 | 238.43 | 240.41 | -1.38 | -0.57% | 862,900 |
| Aug 24, 2026 | 241.22 | 244.77 | 240.81 | 241.79 | +1.45 | +0.60% | 568,600 |
| Aug 21, 2026 | 240.22 | 241.53 | 238.18 | 240.34 | +2.09 | +0.88% | 964,600 |
| Aug 20, 2026 | 243.80 | 244.25 | 238.13 | 238.25 | -6.30 | -2.58% | 1,801,700 |
| Aug 19, 2026 | 251.83 | 251.83 | 244.31 | 244.55 | -6.95 | -2.76% | 1,184,800 |
| Aug 18, 2026 | 254.82 | 254.85 | 251.05 | 251.50 | -1.36 | -0.54% | 772,400 |
| Aug 17, 2026 | 253.21 | 255.95 | 252.63 | 252.86 | -1.23 | -0.48% | 917,500 |
| Aug 14, 2026 | 253.15 | 255.63 | 252.50 | 254.09 | +0.84 | +0.33% | 580,500 |
65 days, newest first. Daily bars as drawn on the MTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.