5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
+8.75%
YEAR-TO-DATE PERFORMANCE
+4.07%
1 YEAR PERFORMANCE
-7.89%
M&T Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $195.01 | $195.57 (0.29%) | $197.12 | $194.97 | 595.00 K | $31.94 B |
| 12/03/2025 | $190.96 | $195.63 (2.45%) | $195.71 | $189.47 | 709.52 K | $31.95 B |
| 12/02/2025 | $191.23 | $190.98 (-0.13%) | $192.28 | $190.21 | 851.30 K | $31.19 B |
| 12/01/2025 | $188.46 | $190.22 (0.93%) | $191.51 | $187.81 | 1.01 M | $31.06 B |
| 11/28/2025 | $190.13 | $190.22 (0.05%) | $191.33 | $189.76 | 418.15 K | $31.06 B |
| 11/26/2025 | $190.87 | $190.24 (-0.33%) | $192.33 | $190.17 | 649.90 K | $31.07 B |
| 11/25/2025 | $189.31 | $191.58 (1.2%) | $192.60 | $188.55 | 830.60 K | $31.28 B |
| 11/24/2025 | $188.24 | $187.58 (-0.35%) | $188.89 | $185.84 | 1.15 M | $30.63 B |
| 11/21/2025 | $184.15 | $188.60 (2.42%) | $190.47 | $183.27 | 1.19 M | $30.80 B |
| 11/20/2025 | $185.56 | $182.75 (-1.51%) | $186.33 | $181.56 | 819.50 K | $29.84 B |
| 11/19/2025 | $182.84 | $182.63 (-0.11%) | $183.39 | $180.49 | 586.50 K | $29.82 B |
| 11/18/2025 | $180.00 | $182.10 (1.17%) | $183.24 | $179.75 | 780.10 K | $29.74 B |
| 11/17/2025 | $186.40 | $181.06 (-2.86%) | $186.52 | $180.34 | 970.74 K | $29.57 B |
| 11/14/2025 | $186.39 | $186.96 (0.31%) | $187.79 | $184.28 | 862.30 K | $30.53 B |
| 11/13/2025 | $187.98 | $186.38 (-0.85%) | $188.65 | $185.90 | 856.74 K | $30.44 B |
| 11/12/2025 | $186.80 | $188.15 (0.72%) | $191.08 | $186.80 | 879.90 K | $30.72 B |
| 11/11/2025 | $188.74 | $186.76 (-1.05%) | $189.05 | $185.91 | 804.40 K | $30.50 B |
| 11/10/2025 | $185.84 | $188.25 (1.3%) | $188.38 | $184.67 | 1.13 M | $30.74 B |
| 11/07/2025 | $182.90 | $185.86 (1.62%) | $185.89 | $182.43 | 768.61 K | $30.35 B |
| 11/06/2025 | $183.67 | $183.30 (-0.2%) | $184.89 | $181.78 | 956.30 K | $29.93 B |
| 11/05/2025 | $180.83 | $183.35 (1.39%) | $184.54 | $180.07 | 834.16 K | $29.94 B |
| 11/04/2025 | $182.01 | $180.90 (-0.61%) | $182.01 | $180.34 | 1.04 M | $29.54 B |
| 11/03/2025 | $182.25 | $182.73 (0.26%) | $183.11 | $180.65 | 1.19 M | $29.84 B |
| 10/31/2025 | $181.26 | $183.87 (1.44%) | $184.36 | $180.23 | 873.55 K | $30.03 B |
| 10/30/2025 | $181.30 | $182.80 (0.83%) | $186.39 | $181.30 | 1.19 M | $29.85 B |
| 10/29/2025 | $179.58 | $181.34 (0.98%) | $183.67 | $179.32 | 1.42 M | $29.61 B |
| 10/28/2025 | $181.79 | $181.41 (-0.21%) | $182.63 | $180.79 | 1.31 M | $29.62 B |
| 10/27/2025 | $186.10 | $182.92 (-1.71%) | $186.10 | $181.47 | 1.19 M | $29.87 B |
| 10/24/2025 | $183.13 | $185.23 (1.15%) | $186.18 | $182.65 | 1.04 M | $30.25 B |
| 10/23/2025 | $182.85 | $181.09 (-0.96%) | $183.47 | $180.42 | 1.09 M | $29.57 B |
| 10/22/2025 | $182.03 | $182.12 (0.05%) | $183.36 | $180.91 | 1.22 M | $28.51 B |
| 10/21/2025 | $181.42 | $181.70 (0.15%) | $182.90 | $181.03 | 1.93 M | $28.44 B |
| 10/20/2025 | $181.65 | $182.07 (0.23%) | $183.97 | $180.93 | 1.68 M | $28.50 B |
| 10/17/2025 | $176.89 | $180.67 (2.14%) | $181.25 | $176.02 | 3.05 M | $28.28 B |
| 10/16/2025 | $185.07 | $178.63 (-3.48%) | $187.53 | $174.76 | 3.18 M | $27.96 B |
| 10/15/2025 | $187.91 | $185.03 (-1.53%) | $188.18 | $183.91 | 1.87 M | $28.96 B |
| 10/14/2025 | $182.30 | $187.04 (2.6%) | $188.69 | $181.78 | 1.19 M | $29.28 B |
| 10/13/2025 | $182.72 | $182.70 (-0.01%) | $183.46 | $181.41 | 1.02 M | $28.60 B |
| 10/10/2025 | $188.80 | $180.84 (-4.22%) | $189.31 | $180.61 | 1.16 M | $28.31 B |
| 10/09/2025 | $188.33 | $188.04 (-0.15%) | $189.82 | $186.68 | 608.86 K | $29.43 B |
| 10/08/2025 | $189.66 | $188.07 (-0.84%) | $190.61 | $187.92 | 790.81 K | $29.44 B |
| 10/07/2025 | $190.51 | $189.58 (-0.49%) | $191.64 | $189.23 | 1.04 M | $29.68 B |
| 10/06/2025 | $197.22 | $190.00 (-3.66%) | $198.87 | $189.91 | 1.50 M | $29.74 B |
| 10/03/2025 | $195.29 | $194.56 (-0.37%) | $196.60 | $194.01 | 1.48 M | $30.45 B |
| 10/02/2025 | $194.68 | $195.63 (0.49%) | $196.08 | $194.16 | 806.70 K | $30.62 B |
| 10/01/2025 | $196.95 | $195.29 (-0.84%) | $197.82 | $194.83 | 918.03 K | $30.57 B |
| 09/30/2025 | $198.34 | $197.62 (-0.36%) | $199.72 | $194.76 | 847.73 K | $30.93 B |
| 09/29/2025 | $199.97 | $198.30 (-0.84%) | $200.42 | $196.15 | 1.18 M | $31.04 B |
| 09/26/2025 | $200.53 | $200.14 (-0.19%) | $201.64 | $199.15 | 670.90 K | $31.33 B |
| 09/25/2025 | $199.20 | $198.79 (-0.21%) | $199.97 | $197.89 | 931.66 K | $31.12 B |
| 09/24/2025 | $200.47 | $199.44 (-0.51%) | $202.35 | $198.53 | 847.01 K | $31.22 B |
| 09/23/2025 | $199.36 | $200.63 (0.64%) | $203.00 | $197.21 | 1.51 M | $31.41 B |
| 09/22/2025 | $200.59 | $198.90 (-0.84%) | $201.82 | $198.14 | 1.01 M | $31.13 B |
| 09/19/2025 | $200.17 | $202.02 (0.92%) | $202.57 | $198.88 | 3.60 M | $31.62 B |
| 09/18/2025 | $198.41 | $200.43 (1.02%) | $200.99 | $197.74 | 984.51 K | $31.37 B |
| 09/17/2025 | $195.84 | $198.60 (1.41%) | $201.11 | $195.19 | 1.02 M | $31.09 B |
| 09/16/2025 | $196.96 | $195.28 (-0.85%) | $196.96 | $192.67 | 805.80 K | $30.57 B |
| 09/15/2025 | $198.84 | $196.57 (-1.14%) | $199.69 | $196.22 | 782.31 K | $30.77 B |
| 09/12/2025 | $198.10 | $198.80 (0.35%) | $199.84 | $197.01 | 696.80 K | $31.12 B |
| 09/11/2025 | $197.98 | $197.83 (-0.08%) | $198.92 | $196.01 | 904.90 K | $30.97 B |
| 09/10/2025 | $200.65 | $198.17 (-1.24%) | $200.82 | $197.42 | 927.30 K | $31.02 B |
| 09/09/2025 | $199.18 | $199.80 (0.31%) | $201.63 | $199.15 | 628.82 K | $31.28 B |
| 09/08/2025 | $199.35 | $199.22 (-0.07%) | $199.66 | $196.35 | 700.10 K | $31.18 B |
| 09/05/2025 | $202.80 | $199.57 (-1.59%) | $203.96 | $198.92 | 977.42 K | $31.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
