-
5 DAY PERFORMANCE
+3.53% -
1 MONTH PERFORMANCE
+7.39% -
3 MONTH PERFORMANCE
+22.07% -
6 MONTH PERFORMANCE
+28.92% -
YEAR-TO-DATE PERFORMANCE
+30.45% -
1 YEAR PERFORMANCE
+43.26%
M&T Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $176.62 | $178.74 (1.2%) | $178.97 | $176.16 | 1.11 M | $29.69 B |
| 10/03/2024 | $172.25 | $172.34 (0.05%) | $172.82 | $170.10 | 825,543 | $28.63 B |
| 10/02/2024 | $173.36 | $173.22 (-0.08%) | $175.88 | $172.12 | 1.11 M | $28.78 B |
| 10/01/2024 | $176.67 | $172.72 (-2.24%) | $177.26 | $171.74 | 1.04 M | $28.69 B |
| 09/30/2024 | $175.48 | $178.12 (1.5%) | $178.33 | $174.77 | 806,467 | $29.59 B |
| 09/27/2024 | $175.60 | $175.42 (-0.1%) | $177.61 | $174.49 | 859,713 | $29.14 B |
| 09/26/2024 | $173.94 | $175.28 (0.77%) | $176.08 | $173.56 | 1.06 M | $29.12 B |
| 09/25/2024 | $175.24 | $172.66 (-1.47%) | $175.59 | $172.51 | 938,900 | $28.68 B |
| 09/24/2024 | $177.37 | $174.79 (-1.45%) | $178.17 | $173.57 | 1.04 M | $29.04 B |
| 09/23/2024 | $179.21 | $177.62 (-0.89%) | $180.64 | $176.46 | 1.27 M | $29.51 B |
| 09/20/2024 | $178.90 | $179.56 (0.37%) | $180.25 | $177.35 | 2.52 M | $29.83 B |
| 09/19/2024 | $176.86 | $179.86 (1.7%) | $180.19 | $174.91 | 1.51 M | $29.88 B |
| 09/18/2024 | $173.84 | $174.05 (0.12%) | $177.61 | $172.82 | 1.12 M | $28.91 B |
| 09/17/2024 | $173.94 | $173.82 (-0.07%) | $175.98 | $172.72 | 1.10 M | $28.87 B |
| 09/16/2024 | $169.61 | $173.08 (2.05%) | $173.45 | $168.97 | 1.31 M | $28.75 B |
| 09/13/2024 | $166.68 | $168.88 (1.32%) | $169.34 | $166.68 | 1.10 M | $28.05 B |
| 09/12/2024 | $165.95 | $165.68 (-0.16%) | $167.67 | $163.94 | 740,882 | $27.52 B |
| 09/11/2024 | $166.66 | $165.89 (-0.46%) | $166.72 | $161.40 | 1.05 M | $27.56 B |
| 09/10/2024 | $169.15 | $167.15 (-1.18%) | $169.15 | $163.60 | 813,605 | $27.77 B |
| 09/09/2024 | $166.66 | $168.78 (1.27%) | $169.67 | $166.58 | 799,632 | $28.04 B |
| 09/06/2024 | $168.44 | $166.51 (-1.15%) | $170.86 | $165.15 | 1.02 M | $27.66 B |
| 09/05/2024 | $170.60 | $168.80 (-1.06%) | $171.04 | $168.14 | 919,612 | $28.04 B |
| 09/04/2024 | $170.80 | $168.96 (-1.08%) | $171.35 | $167.89 | 994,745 | $28.07 B |
| 09/03/2024 | $172.17 | $171.32 (-0.49%) | $173.29 | $170.45 | 919,836 | $28.46 B |
| 08/30/2024 | $170.80 | $172.11 (0.77%) | $172.38 | $169.95 | 753,900 | $28.59 B |
| 08/29/2024 | $170.85 | $169.99 (-0.5%) | $171.53 | $168.78 | 542,100 | $28.24 B |
| 08/28/2024 | $167.38 | $170.43 (1.82%) | $170.91 | $167.16 | 1.01 M | $28.31 B |
| 08/27/2024 | $166.90 | $167.40 (0.3%) | $167.90 | $166.07 | 587,222 | $27.81 B |
| 08/26/2024 | $169.79 | $167.15 (-1.55%) | $169.95 | $166.81 | 923,800 | $27.77 B |
| 08/23/2024 | $165.84 | $168.68 (1.71%) | $170.88 | $165.47 | 891,000 | $28.02 B |
| 08/22/2024 | $163.42 | $164.63 (0.74%) | $165.31 | $163.07 | 664,400 | $27.35 B |
| 08/21/2024 | $162.88 | $162.91 (0.02%) | $163.01 | $161.15 | 673,500 | $27.06 B |
| 08/20/2024 | $163.49 | $162.26 (-0.75%) | $163.67 | $162.01 | 677,310 | $26.95 B |
| 08/19/2024 | $163.09 | $164.40 (0.8%) | $164.82 | $163.05 | 643,600 | $27.31 B |
| 08/16/2024 | $161.02 | $163.09 (1.29%) | $163.58 | $161.02 | 862,100 | $27.09 B |
| 08/15/2024 | $160.86 | $161.55 (0.43%) | $163.13 | $160.75 | 1.13 M | $26.84 B |
| 08/14/2024 | $160.75 | $160.16 (-0.37%) | $160.81 | $159.21 | 926,200 | $26.61 B |
| 08/13/2024 | $161.00 | $160.33 (-0.42%) | $161.00 | $158.19 | 764,100 | $26.63 B |
| 08/12/2024 | $163.23 | $160.01 (-1.97%) | $164.88 | $159.23 | 526,900 | $26.58 B |
| 08/09/2024 | $161.78 | $162.23 (0.28%) | $163.10 | $161.33 | 460,201 | $26.95 B |
| 08/08/2024 | $160.96 | $162.17 (0.75%) | $162.94 | $160.50 | 764,600 | $26.94 B |
| 08/07/2024 | $163.00 | $159.76 (-1.99%) | $164.42 | $159.47 | 736,000 | $26.54 B |
| 08/06/2024 | $161.59 | $160.31 (-0.79%) | $163.40 | $159.57 | 959,839 | $26.63 B |
| 08/05/2024 | $157.93 | $159.97 (1.29%) | $161.72 | $155.10 | 1.35 M | $26.57 B |
| 08/02/2024 | $163.51 | $162.29 (-0.75%) | $164.17 | $159.14 | 1.31 M | $26.96 B |
| 08/01/2024 | $172.15 | $166.85 (-3.08%) | $173.44 | $165.91 | 968,702 | $27.72 B |
| 07/31/2024 | $172.90 | $172.17 (-0.42%) | $175.18 | $172.00 | 912,751 | $28.60 B |
| 07/30/2024 | $173.45 | $173.61 (0.09%) | $174.99 | $172.83 | 793,222 | $28.84 B |
| 07/29/2024 | $174.88 | $172.18 (-1.54%) | $175.10 | $171.79 | 829,000 | $28.60 B |
| 07/26/2024 | $173.78 | $174.90 (0.64%) | $175.40 | $173.30 | 980,508 | $29.05 B |
| 07/25/2024 | $171.48 | $173.51 (1.18%) | $176.44 | $171.43 | 1.06 M | $28.82 B |
| 07/24/2024 | $172.16 | $171.68 (-0.28%) | $174.14 | $170.18 | 1.30 M | $28.52 B |
| 07/23/2024 | $172.00 | $172.17 (0.1%) | $173.93 | $170.01 | 1.63 M | $28.60 B |
| 07/22/2024 | $166.50 | $170.87 (2.62%) | $171.27 | $163.10 | 1.32 M | $28.38 B |
| 07/19/2024 | $168.41 | $165.25 (-1.88%) | $169.54 | $163.56 | 1.26 M | $27.45 B |
| 07/18/2024 | $174.06 | $167.38 (-3.84%) | $175.00 | $165.74 | 2.27 M | $27.80 B |
| 07/17/2024 | $161.49 | $164.65 (1.96%) | $165.79 | $161.13 | 1.08 M | $27.35 B |
| 07/16/2024 | $158.49 | $163.12 (2.92%) | $163.50 | $157.94 | 1.06 M | $27.10 B |
| 07/15/2024 | $158.26 | $158.36 (0.06%) | $159.49 | $156.69 | 808,800 | $26.31 B |
| 07/12/2024 | $155.00 | $155.21 (0.14%) | $156.66 | $154.21 | 784,600 | $25.78 B |
| 07/11/2024 | $153.84 | $154.94 (0.72%) | $155.94 | $152.88 | 970,349 | $25.74 B |
| 07/10/2024 | $149.46 | $152.38 (1.95%) | $152.47 | $148.27 | 753,049 | $25.31 B |
| 07/09/2024 | $147.70 | $149.80 (1.42%) | $150.86 | $146.77 | 715,100 | $24.88 B |
| 07/08/2024 | $147.93 | $148.20 (0.18%) | $149.41 | $146.71 | 685,816 | $24.62 B |