-
5 DAY PERFORMANCE
+2.95% -
1 MONTH PERFORMANCE
+13.92% -
3 MONTH PERFORMANCE
+34.29% -
6 MONTH PERFORMANCE
+44.47% -
YEAR-TO-DATE PERFORMANCE
+61.28% -
1 YEAR PERFORMANCE
+76.77%
M&T Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $216.25 | $221.26 (2.32%) | $221.26 | $216.22 | 246,633 | |
| 11/21/2024 | $213.63 | $216.62 (1.4%) | $218.92 | $212.98 | 751,174 | $36.10 B |
| 11/20/2024 | $214.75 | $213.52 (-0.57%) | $214.75 | $211.40 | 651,016 | $35.59 B |
| 11/19/2024 | $211.71 | $213.71 (0.94%) | $214.69 | $211.21 | 558,624 | $35.62 B |
| 11/18/2024 | $214.48 | $214.82 (0.16%) | $215.67 | $213.71 | 745,800 | $35.80 B |
| 11/15/2024 | $213.81 | $214.74 (0.43%) | $216.19 | $212.57 | 849,133 | $35.79 B |
| 11/14/2024 | $212.45 | $213.27 (0.39%) | $213.96 | $211.56 | 919,200 | $35.55 B |
| 11/13/2024 | $214.04 | $211.93 (-0.99%) | $216.60 | $211.81 | 708,128 | $35.32 B |
| 11/12/2024 | $213.97 | $213.23 (-0.35%) | $215.81 | $212.88 | 1.06 M | $35.54 B |
| 11/11/2024 | $213.02 | $214.64 (0.76%) | $216.82 | $213.00 | 1.22 M | $35.77 B |
| 11/08/2024 | $208.96 | $209.41 (0.22%) | $211.52 | $207.39 | 939,939 | $37.37 B |
| 11/07/2024 | $211.44 | $208.11 (-1.57%) | $212.90 | $206.62 | 1.52 M | $37.14 B |
| 11/06/2024 | $206.53 | $216.56 (4.86%) | $216.84 | $205.77 | 3.08 M | $38.65 B |
| 11/05/2024 | $191.72 | $193.14 (0.74%) | $194.54 | $190.90 | 1.21 M | $34.47 B |
| 11/04/2024 | $192.41 | $190.67 (-0.9%) | $192.51 | $189.25 | 736,700 | $34.03 B |
| 11/01/2024 | $195.58 | $192.25 (-1.7%) | $196.71 | $191.89 | 924,900 | $34.31 B |
| 10/31/2024 | $196.93 | $194.68 (-1.14%) | $197.89 | $194.14 | 1.08 M | $34.74 B |
| 10/30/2024 | $195.75 | $197.56 (0.92%) | $199.50 | $195.52 | 863,347 | $35.26 B |
| 10/29/2024 | $197.27 | $195.72 (-0.79%) | $198.35 | $195.57 | 833,054 | $34.93 B |
| 10/28/2024 | $193.97 | $197.23 (1.68%) | $197.78 | $193.04 | 1.01 M | $35.20 B |
| 10/25/2024 | $195.90 | $192.57 (-1.7%) | $196.40 | $191.80 | 1.09 M | $34.37 B |
| 10/24/2024 | $194.52 | $194.50 (-0.01%) | $195.95 | $192.89 | 1.23 M | $34.71 B |
| 10/23/2024 | $193.33 | $193.85 (0.27%) | $195.13 | $191.70 | 1.12 M | $34.60 B |
| 10/22/2024 | $194.36 | $194.07 (-0.15%) | $195.56 | $192.72 | 1.09 M | $34.63 B |
| 10/21/2024 | $197.00 | $193.63 (-1.71%) | $197.77 | $192.93 | 1.07 M | $34.56 B |
| 10/18/2024 | $200.32 | $197.55 (-1.38%) | $200.32 | $196.22 | 1.63 M | $32.82 B |
| 10/17/2024 | $198.18 | $198.87 (0.35%) | $200.94 | $193.40 | 3.22 M | $33.04 B |
| 10/16/2024 | $186.53 | $189.35 (1.51%) | $190.41 | $186.25 | 1.56 M | $31.45 B |
| 10/15/2024 | $187.08 | $185.88 (-0.64%) | $190.23 | $185.28 | 1.81 M | $30.88 B |
| 10/14/2024 | $185.19 | $185.56 (0.2%) | $186.91 | $182.91 | 980,439 | $30.82 B |
| 10/11/2024 | $179.85 | $185.19 (2.97%) | $185.98 | $179.85 | 1.15 M | $30.76 B |
| 10/10/2024 | $179.17 | $179.08 (-0.05%) | $179.54 | $177.58 | 827,125 | $29.75 B |
| 10/09/2024 | $177.46 | $179.15 (0.95%) | $180.54 | $177.16 | 661,534 | $29.76 B |
| 10/08/2024 | $178.44 | $177.52 (-0.52%) | $179.19 | $176.99 | 849,700 | $29.49 B |
| 10/07/2024 | $177.86 | $177.83 (-0.02%) | $178.53 | $176.67 | 838,428 | $29.54 B |
| 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 |