5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-16.95%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-10.78%
1 YEAR PERFORMANCE
+16.17%
M&T Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $166.94 | $167.82 (0.52%) | $169.74 | $165.44 | 546,572 | $27.59 B |
| 04/29/2025 | $167.71 | $169.91 (1.31%) | $170.52 | $167.13 | 722,579 | $27.91 B |
| 04/28/2025 | $168.20 | $168.72 (0.31%) | $169.29 | $167.32 | 884,497 | $27.71 B |
| 04/25/2025 | $167.63 | $167.39 (-0.14%) | $168.71 | $166.25 | 829,200 | $27.50 B |
| 04/24/2025 | $165.89 | $169.16 (1.97%) | $169.83 | $164.13 | 1.02 M | $28.19 B |
| 04/23/2025 | $166.10 | $165.34 (-0.46%) | $170.97 | $164.43 | 1.22 M | $27.56 B |
| 04/22/2025 | $158.80 | $162.00 (2.02%) | $162.41 | $158.53 | 1.41 M | $27.00 B |
| 04/21/2025 | $158.69 | $156.77 (-1.21%) | $159.54 | $154.98 | 1.82 M | $26.13 B |
| 04/17/2025 | $160.03 | $160.23 (0.12%) | $162.44 | $159.40 | 1.11 M | $26.71 B |
| 04/16/2025 | $158.60 | $158.90 (0.19%) | $162.07 | $157.54 | 1.55 M | $26.48 B |
| 04/15/2025 | $158.65 | $159.59 (0.59%) | $165.00 | $158.52 | 1.40 M | $26.60 B |
| 04/14/2025 | $157.00 | $158.50 (0.96%) | $161.99 | $154.00 | 1.84 M | $26.42 B |
| 04/11/2025 | $155.39 | $157.95 (1.65%) | $159.02 | $153.71 | 1.55 M | $26.33 B |
| 04/10/2025 | $164.60 | $157.85 (-4.1%) | $164.60 | $153.50 | 1.70 M | $26.31 B |
| 04/09/2025 | $154.27 | $168.06 (8.94%) | $169.94 | $152.66 | 1.75 M | $28.01 B |
| 04/08/2025 | $162.82 | $156.58 (-3.83%) | $165.20 | $153.71 | 1.23 M | $26.10 B |
| 04/07/2025 | $153.04 | $157.65 (3.01%) | $165.50 | $150.75 | 2.08 M | $26.28 B |
| 04/04/2025 | $158.32 | $157.02 (-0.82%) | $158.83 | $152.26 | 2.48 M | $26.17 B |
| 04/03/2025 | $170.89 | $163.36 (-4.41%) | $171.38 | $163.23 | 2.14 M | $27.23 B |
| 04/02/2025 | $174.86 | $179.71 (2.77%) | $180.01 | $174.59 | 822,568 | $29.95 B |
| 04/01/2025 | $177.84 | $176.37 (-0.83%) | $178.34 | $174.22 | 1.04 M | $29.40 B |
| 03/31/2025 | $173.98 | $178.75 (2.74%) | $179.46 | $173.13 | 1.29 M | $29.79 B |
| 03/28/2025 | $178.47 | $175.28 (-1.79%) | $180.04 | $174.32 | 1.08 M | $29.21 B |
| 03/27/2025 | $182.48 | $179.67 (-1.54%) | $182.73 | $179.38 | 709,300 | $29.95 B |
| 03/26/2025 | $184.23 | $182.20 (-1.1%) | $185.66 | $181.44 | 787,400 | $30.37 B |
| 03/25/2025 | $182.38 | $182.99 (0.33%) | $183.80 | $181.60 | 708,935 | $30.50 B |
| 03/24/2025 | $180.03 | $182.36 (1.29%) | $182.85 | $179.32 | 924,234 | $30.39 B |
| 03/21/2025 | $175.78 | $178.25 (1.41%) | $178.37 | $174.67 | 8.88 M | $29.71 B |
| 03/20/2025 | $175.50 | $176.91 (0.8%) | $178.66 | $174.67 | 1.06 M | $29.49 B |
| 03/19/2025 | $174.60 | $177.06 (1.41%) | $178.69 | $174.21 | 880,300 | $29.51 B |
| 03/18/2025 | $175.38 | $174.83 (-0.31%) | $176.33 | $173.11 | 1.29 M | $29.14 B |
| 03/17/2025 | $174.80 | $175.42 (0.35%) | $176.10 | $172.59 | 1.44 M | $29.24 B |
| 03/14/2025 | $171.70 | $175.59 (2.27%) | $175.95 | $171.15 | 1.24 M | $29.27 B |
| 03/13/2025 | $173.31 | $170.47 (-1.64%) | $174.16 | $170.05 | 1.29 M | $28.41 B |
| 03/12/2025 | $173.23 | $172.07 (-0.67%) | $173.70 | $168.87 | 1.18 M | $28.68 B |
| 03/11/2025 | $173.52 | $171.17 (-1.35%) | $175.42 | $169.80 | 1.67 M | $28.53 B |
| 03/10/2025 | $175.35 | $173.75 (-0.91%) | $177.65 | $172.14 | 2.02 M | $28.96 B |
| 03/07/2025 | $177.09 | $178.74 (0.93%) | $179.15 | $174.30 | 1.62 M | $29.79 B |
| 03/06/2025 | $176.17 | $177.03 (0.49%) | $177.97 | $173.37 | 1.73 M | $29.51 B |
| 03/05/2025 | $181.32 | $178.20 (-1.72%) | $182.00 | $176.60 | 2.50 M | $29.70 B |
| 03/04/2025 | $187.05 | $181.32 (-3.06%) | $187.05 | $179.48 | 1.66 M | $30.22 B |
| 03/03/2025 | $191.41 | $188.81 (-1.36%) | $193.06 | $186.52 | 1.22 M | $31.47 B |
| 02/28/2025 | $190.73 | $191.72 (0.52%) | $191.86 | $188.12 | 1.59 M | $31.95 B |
| 02/27/2025 | $190.38 | $189.44 (-0.49%) | $192.53 | $188.26 | 1.62 M | $31.57 B |
| 02/26/2025 | $190.97 | $189.70 (-0.67%) | $193.72 | $188.70 | 1.38 M | $31.62 B |
| 02/25/2025 | $193.99 | $190.61 (-1.74%) | $193.99 | $190.19 | 1.78 M | $31.77 B |
| 02/24/2025 | $195.00 | $192.90 (-1.08%) | $195.29 | $191.82 | 1.14 M | $32.15 B |
| 02/21/2025 | $198.37 | $193.53 (-2.44%) | $198.39 | $192.38 | 1.75 M | $32.26 B |
| 02/20/2025 | $199.89 | $197.45 (-1.22%) | $199.89 | $195.43 | 1.24 M | $32.91 B |
| 02/19/2025 | $198.93 | $199.23 (0.15%) | $199.84 | $197.95 | 717,418 | $33.21 B |
| 02/18/2025 | $199.40 | $200.61 (0.61%) | $201.33 | $198.00 | 1.04 M | $33.44 B |
| 02/14/2025 | $198.00 | $198.82 (0.41%) | $199.81 | $197.60 | 1.20 M | $33.14 B |
| 02/13/2025 | $197.29 | $197.14 (-0.08%) | $198.11 | $196.29 | 803,772 | $32.86 B |
| 02/12/2025 | $197.15 | $197.59 (0.22%) | $198.07 | $196.51 | 700,760 | $32.93 B |
| 02/11/2025 | $196.90 | $199.21 (1.17%) | $199.48 | $196.29 | 637,428 | $33.20 B |
| 02/10/2025 | $200.23 | $197.53 (-1.35%) | $200.39 | $197.26 | 608,124 | $32.92 B |
| 02/07/2025 | $202.08 | $200.38 (-0.84%) | $202.08 | $198.58 | 906,334 | $33.40 B |
| 02/06/2025 | $200.33 | $201.95 (0.81%) | $202.32 | $198.80 | 966,600 | $33.66 B |
| 02/05/2025 | $199.13 | $198.75 (-0.19%) | $199.65 | $196.88 | 794,600 | $33.13 B |
| 02/04/2025 | $195.51 | $197.91 (1.23%) | $199.52 | $195.34 | 835,538 | $32.99 B |
| 02/03/2025 | $196.55 | $195.87 (-0.35%) | $197.58 | $193.77 | 1.26 M | $32.65 B |
| 01/31/2025 | $201.62 | $201.24 (-0.19%) | $202.88 | $200.27 | 1.69 M | $33.54 B |
| 01/30/2025 | $202.40 | $201.98 (-0.21%) | $203.32 | $200.10 | 867,905 | $33.66 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.
