M&T Bank Corporation (MTB)
NYSE: MTB · Real-Time Price · USD
195.11
-0.46 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
194.59
-0.52 (-0.27%)
After-hours: Dec 5, 2025, 7:25 PM EST
M&T Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.45 | 196.48 | 194.40 | 195.11 | 195.11 | -0.24% | 699,840 |
| Dec 4, 2025 | 195.01 | 197.12 | 194.97 | 195.57 | 195.57 | -0.03% | 594,885 |
| Dec 3, 2025 | 190.96 | 195.71 | 189.47 | 195.63 | 195.63 | 2.43% | 709,363 |
| Dec 2, 2025 | 191.23 | 192.28 | 190.21 | 190.98 | 190.98 | 0.40% | 851,267 |
| Dec 1, 2025 | 188.46 | 191.51 | 187.81 | 190.22 | 190.22 | - | 1,013,346 |
| Nov 28, 2025 | 190.13 | 191.33 | 189.76 | 190.22 | 188.72 | -0.01% | 418,147 |
| Nov 26, 2025 | 190.87 | 192.33 | 190.17 | 190.24 | 188.74 | -0.70% | 649,854 |
| Nov 25, 2025 | 189.31 | 192.60 | 188.55 | 191.58 | 190.07 | 2.13% | 830,578 |
| Nov 24, 2025 | 188.24 | 188.89 | 185.84 | 187.58 | 186.10 | -0.54% | 1,153,651 |
| Nov 21, 2025 | 184.15 | 190.47 | 183.27 | 188.60 | 187.11 | 3.20% | 1,192,079 |
| Nov 20, 2025 | 185.56 | 186.33 | 181.56 | 182.75 | 181.31 | 0.07% | 819,488 |
| Nov 19, 2025 | 182.84 | 183.39 | 180.49 | 182.63 | 181.19 | 0.29% | 586,457 |
| Nov 18, 2025 | 180.00 | 183.24 | 179.75 | 182.10 | 180.66 | 0.57% | 780,063 |
| Nov 17, 2025 | 186.40 | 186.52 | 180.34 | 181.06 | 179.63 | -3.16% | 970,738 |
| Nov 14, 2025 | 186.39 | 187.79 | 184.28 | 186.96 | 185.49 | 0.31% | 862,279 |
| Nov 13, 2025 | 187.98 | 188.65 | 185.90 | 186.38 | 184.91 | -0.94% | 856,738 |
| Nov 12, 2025 | 186.80 | 191.08 | 186.80 | 188.15 | 186.67 | 0.74% | 879,893 |
| Nov 11, 2025 | 188.74 | 189.05 | 185.91 | 186.76 | 185.29 | -0.79% | 804,397 |
| Nov 10, 2025 | 185.84 | 188.38 | 184.67 | 188.25 | 186.77 | 1.29% | 1,131,310 |
| Nov 7, 2025 | 182.90 | 185.89 | 182.43 | 185.86 | 184.39 | 1.40% | 768,612 |
| Nov 6, 2025 | 183.67 | 184.89 | 181.78 | 183.30 | 181.85 | -0.03% | 956,289 |
| Nov 5, 2025 | 180.83 | 184.54 | 180.07 | 183.35 | 181.90 | 1.35% | 834,156 |
| Nov 4, 2025 | 182.01 | 182.01 | 180.34 | 180.90 | 179.47 | -1.00% | 1,038,357 |
| Nov 3, 2025 | 182.25 | 183.11 | 180.65 | 182.73 | 181.29 | -0.62% | 1,191,971 |
| Oct 31, 2025 | 181.26 | 184.36 | 180.23 | 183.87 | 182.42 | 0.59% | 873,546 |
| Oct 30, 2025 | 181.30 | 186.39 | 181.30 | 182.80 | 181.36 | 0.81% | 1,187,617 |
| Oct 29, 2025 | 179.58 | 183.67 | 179.32 | 181.34 | 179.91 | -0.04% | 1,424,932 |
| Oct 28, 2025 | 181.79 | 182.63 | 180.79 | 181.41 | 179.98 | -0.83% | 1,314,625 |
| Oct 27, 2025 | 186.10 | 186.10 | 181.47 | 182.92 | 181.48 | -1.25% | 1,186,104 |
| Oct 24, 2025 | 183.13 | 186.18 | 182.65 | 185.23 | 183.77 | 2.29% | 1,035,582 |
| Oct 23, 2025 | 182.85 | 183.47 | 180.42 | 181.09 | 179.66 | -0.57% | 1,087,366 |
| Oct 22, 2025 | 182.03 | 183.36 | 180.91 | 182.12 | 180.68 | 0.23% | 1,224,414 |
| Oct 21, 2025 | 181.42 | 182.90 | 181.03 | 181.70 | 180.27 | -0.20% | 1,932,620 |
| Oct 20, 2025 | 181.65 | 183.97 | 180.93 | 182.07 | 180.63 | 0.77% | 1,684,688 |
| Oct 17, 2025 | 176.89 | 181.25 | 176.02 | 180.67 | 179.25 | 1.14% | 3,049,819 |
| Oct 16, 2025 | 185.07 | 187.53 | 174.76 | 178.63 | 177.22 | -3.46% | 3,179,159 |
| Oct 15, 2025 | 187.91 | 188.18 | 183.91 | 185.03 | 183.57 | -1.07% | 1,873,619 |
| Oct 14, 2025 | 182.30 | 188.69 | 181.78 | 187.04 | 185.57 | 2.38% | 1,186,997 |
| Oct 13, 2025 | 182.72 | 183.46 | 181.41 | 182.70 | 181.26 | 1.03% | 1,015,350 |
| Oct 10, 2025 | 188.80 | 189.31 | 180.61 | 180.84 | 179.41 | -3.83% | 1,162,901 |
| Oct 9, 2025 | 188.33 | 189.82 | 186.68 | 188.04 | 186.56 | -0.02% | 608,857 |
| Oct 8, 2025 | 189.66 | 190.61 | 187.92 | 188.07 | 186.59 | -0.80% | 790,810 |
| Oct 7, 2025 | 190.51 | 191.64 | 189.23 | 189.58 | 188.09 | -0.22% | 1,043,204 |
| Oct 6, 2025 | 197.22 | 198.87 | 189.91 | 190.00 | 188.50 | -2.34% | 1,499,843 |
| Oct 3, 2025 | 195.29 | 196.60 | 194.01 | 194.56 | 193.03 | -0.55% | 1,484,945 |
| Oct 2, 2025 | 194.68 | 196.08 | 194.16 | 195.63 | 194.09 | 0.17% | 806,660 |
| Oct 1, 2025 | 196.95 | 197.82 | 194.83 | 195.29 | 193.75 | -1.18% | 918,026 |
| Sep 30, 2025 | 198.34 | 199.72 | 194.76 | 197.62 | 196.06 | -0.34% | 847,725 |
| Sep 29, 2025 | 199.97 | 200.42 | 196.15 | 198.30 | 196.74 | -0.92% | 1,175,906 |
| Sep 26, 2025 | 200.53 | 201.64 | 199.15 | 200.14 | 198.56 | 0.68% | 670,885 |