5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
+22.39%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+6.35%
1 YEAR PERFORMANCE
+34.07%
M&T Bank Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $199.25 | $200.06 (0.41%) | $200.25 | $196.87 | 1.43 M | $32.85 B |
07/01/2025 | $193.33 | $197.50 (2.16%) | $198.87 | $193.08 | 1.16 M | $32.43 B |
06/30/2025 | $195.36 | $193.99 (-0.7%) | $196.26 | $193.35 | 1.41 M | $31.85 B |
06/27/2025 | $193.74 | $193.78 (0.02%) | $194.74 | $192.91 | 1.35 M | $31.82 B |
06/26/2025 | $191.89 | $193.49 (0.83%) | $193.70 | $191.63 | 977.60 K | $31.77 B |
06/25/2025 | $189.65 | $191.23 (0.83%) | $191.31 | $188.64 | 1.07 M | $31.40 B |
06/24/2025 | $191.28 | $190.12 (-0.61%) | $193.21 | $189.94 | 1.07 M | $31.22 B |
06/23/2025 | $184.22 | $189.41 (2.82%) | $189.70 | $184.14 | 1.38 M | $31.10 B |
06/20/2025 | $183.45 | $185.06 (0.88%) | $185.36 | $182.33 | 3.68 M | $30.39 B |
06/18/2025 | $178.40 | $181.70 (1.85%) | $182.47 | $178.40 | 1.35 M | $29.84 B |
06/17/2025 | $178.59 | $178.33 (-0.15%) | $180.37 | $177.40 | 1.11 M | $29.28 B |
06/16/2025 | $179.47 | $180.25 (0.43%) | $181.36 | $178.46 | 992.11 K | $29.60 B |
06/13/2025 | $182.47 | $178.03 (-2.43%) | $182.59 | $177.53 | 1.30 M | $29.23 B |
06/12/2025 | $183.48 | $183.99 (0.28%) | $183.99 | $181.64 | 781.20 K | $30.21 B |
06/11/2025 | $186.73 | $184.53 (-1.18%) | $187.33 | $184.07 | 1.04 M | $30.30 B |
06/10/2025 | $183.93 | $185.76 (0.99%) | $186.73 | $183.93 | 853.80 K | $30.50 B |
06/09/2025 | $185.09 | $184.29 (-0.43%) | $185.59 | $183.81 | 979.02 K | $30.26 B |
06/06/2025 | $182.12 | $184.14 (1.11%) | $184.39 | $182.12 | 958.53 K | $30.24 B |
06/05/2025 | $180.12 | $179.91 (-0.12%) | $180.87 | $178.34 | 852.14 K | $29.54 B |
06/04/2025 | $182.40 | $179.87 (-1.39%) | $183.64 | $179.82 | 954.04 K | $29.54 B |
06/03/2025 | $179.52 | $182.61 (1.72%) | $183.03 | $178.93 | 1.06 M | $29.99 B |
06/02/2025 | $180.71 | $180.04 (-0.37%) | $181.17 | $177.81 | 1.28 M | $29.56 B |
05/30/2025 | $182.11 | $182.64 (0.29%) | $183.31 | $181.02 | 1.95 M | $29.99 B |
05/29/2025 | $182.62 | $182.96 (0.19%) | $183.16 | $181.46 | 1.19 M | $30.04 B |
05/28/2025 | $184.13 | $181.44 (-1.46%) | $185.06 | $181.34 | 1.01 M | $29.79 B |
05/27/2025 | $181.71 | $184.13 (1.33%) | $184.23 | $180.02 | 1.11 M | $30.24 B |
05/23/2025 | $178.39 | $179.44 (0.59%) | $180.27 | $177.11 | 1.26 M | $29.47 B |
05/22/2025 | $179.74 | $180.61 (0.48%) | $181.96 | $179.00 | 976.94 K | $29.66 B |
05/21/2025 | $184.42 | $179.95 (-2.42%) | $184.77 | $179.89 | 1.28 M | $29.55 B |
05/20/2025 | $186.68 | $185.74 (-0.5%) | $187.52 | $185.11 | 710.67 K | $30.50 B |
05/19/2025 | $186.13 | $187.34 (0.65%) | $188.15 | $185.01 | 957.00 K | $30.76 B |
05/16/2025 | $186.49 | $187.73 (0.66%) | $188.40 | $185.91 | 1.11 M | $30.83 B |
05/15/2025 | $185.38 | $186.98 (0.86%) | $187.39 | $184.66 | 762.70 K | $30.70 B |
05/14/2025 | $186.09 | $185.41 (-0.37%) | $186.27 | $184.76 | 1.13 M | $30.45 B |
05/13/2025 | $185.33 | $186.50 (0.63%) | $187.46 | $184.43 | 1.03 M | $30.62 B |
05/12/2025 | $184.42 | $184.70 (0.15%) | $187.87 | $184.42 | 1.45 M | $30.33 B |
05/09/2025 | $177.71 | $177.15 (-0.32%) | $178.27 | $176.80 | 872.90 K | $29.09 B |
05/08/2025 | $175.09 | $177.56 (1.41%) | $179.25 | $175.09 | 1.26 M | $29.16 B |
05/07/2025 | $173.78 | $173.78 (0%) | $175.46 | $172.95 | 1.42 M | $28.54 B |
05/06/2025 | $173.56 | $172.55 (-0.58%) | $175.15 | $172.33 | 1.10 M | $28.33 B |
05/05/2025 | $173.25 | $175.43 (1.26%) | $177.31 | $172.52 | 1.00 M | $28.81 B |
05/02/2025 | $173.56 | $175.31 (1.01%) | $175.97 | $172.88 | 854.22 K | $28.79 B |
05/01/2025 | $169.20 | $170.86 (0.98%) | $172.35 | $167.35 | 844.64 K | $28.07 B |
04/30/2025 | $166.55 | $169.76 (1.93%) | $170.16 | $165.34 | 1.07 M | $27.89 B |
04/29/2025 | $167.71 | $169.91 (1.31%) | $170.52 | $167.13 | 722.60 K | $27.91 B |
04/28/2025 | $168.20 | $168.72 (0.31%) | $169.29 | $167.32 | 884.50 K | $27.71 B |
04/25/2025 | $167.63 | $167.39 (-0.14%) | $168.71 | $166.25 | 829.20 K | $27.50 B |
04/24/2025 | $165.89 | $169.16 (1.97%) | $169.83 | $164.13 | 1.02 M | $27.79 B |
04/23/2025 | $166.10 | $165.34 (-0.46%) | $170.97 | $164.43 | 1.22 M | $27.16 B |
04/22/2025 | $158.80 | $162.00 (2.02%) | $162.41 | $158.53 | 1.41 M | $26.61 B |
04/21/2025 | $158.69 | $156.77 (-1.21%) | $159.54 | $154.98 | 1.82 M | $25.75 B |
04/17/2025 | $160.03 | $160.23 (0.12%) | $162.44 | $159.40 | 1.11 M | $26.32 B |
04/16/2025 | $158.60 | $158.90 (0.19%) | $162.07 | $157.54 | 1.55 M | $26.10 B |
04/15/2025 | $158.65 | $159.59 (0.59%) | $165.00 | $158.52 | 1.40 M | $26.21 B |
04/14/2025 | $157.00 | $158.50 (0.96%) | $161.99 | $154.00 | 1.84 M | $26.04 B |
04/11/2025 | $155.39 | $157.95 (1.65%) | $159.02 | $153.71 | 1.55 M | $25.95 B |
04/10/2025 | $164.60 | $157.85 (-4.1%) | $164.60 | $153.50 | 1.70 M | $25.93 B |
04/09/2025 | $154.27 | $168.06 (8.94%) | $169.94 | $152.66 | 1.75 M | $27.61 B |
04/08/2025 | $162.82 | $156.58 (-3.83%) | $165.20 | $153.71 | 1.23 M | $25.72 B |
04/07/2025 | $153.04 | $157.65 (3.01%) | $165.50 | $150.75 | 2.08 M | $25.90 B |
04/04/2025 | $158.32 | $157.02 (-0.82%) | $158.83 | $152.26 | 2.48 M | $25.79 B |
04/03/2025 | $170.89 | $163.36 (-4.41%) | $171.38 | $163.23 | 2.14 M | $26.83 B |