Indicators

Markets:

News

M&T Bank (NY:MTB)

217.59 -1.57 (-0.72%)

Streaming Delayed Price Updated: 3:44 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	212.86	220.60	212.68	219.16	1,703,574	+7.45(+3.52%)
Jan 20, 2026	211.96	213.88	209.61	211.71	1,193,614	-0.57(-0.27%)
Jan 16, 2026	212.50	215.71	205.50	212.28	1,848,754	-0.29(-0.14%)
Jan 15, 2026	209.89	213.51	209.47	212.57	1,213,104	+2.78(+1.33%)
Jan 14, 2026	208.32	211.00	207.44	209.79	937,175	+0.63(+0.30%)
Jan 13, 2026	212.82	213.98	208.61	209.16	1,145,060	-2.39(-1.13%)
Jan 12, 2026	209.78	211.85	209.07	211.55	1,175,876	-0.13(-0.06%)
Jan 09, 2026	213.55	214.79	211.58	211.68	1,149,462	-1.93(-0.90%)
Jan 08, 2026	208.74	215.49	208.74	213.61	1,398,550	+4.06(+1.94%)
Jan 07, 2026	209.93	211.78	207.87	209.55	1,208,122	-1.78(-0.84%)
Jan 06, 2026	208.13	211.99	208.01	211.33	922,691	+1.88(+0.90%)
Jan 05, 2026	203.97	211.30	203.81	209.45	981,528	+5.41(+2.65%)
Jan 02, 2026	200.96	204.92	199.62	204.04	965,136	+2.56(+1.27%)
Dec 31, 2025	203.81	204.43	201.32	201.48	787,941	-2.07(-1.02%)
Dec 30, 2025	205.50	205.50	203.34	203.55	496,089	-1.13(-0.55%)
Dec 29, 2025	207.50	207.50	204.15	204.68	629,924	-2.60(-1.25%)
Dec 26, 2025	207.26	207.84	205.83	207.28	378,806	+0.04(+0.02%)
Dec 24, 2025	207.00	208.20	205.25	207.24	247,740	+0.82(+0.40%)
Dec 23, 2025	207.37	208.26	205.87	206.42	707,069	-0.40(-0.19%)
Dec 22, 2025	205.29	207.68	205.29	206.82	782,372	+1.00(+0.49%)
Dec 19, 2025	204.13	206.80	203.81	205.82	2,945,456	+2.16(+1.06%)
Dec 18, 2025	206.62	208.09	202.73	203.66	1,221,840	-2.46(-1.19%)
Dec 17, 2025	204.86	207.34	204.86	206.12	1,060,040	+2.03(+0.99%)
Dec 16, 2025	205.88	205.93	203.06	204.09	1,211,038	-0.62(-0.30%)
Dec 15, 2025	205.52	206.56	203.99	204.71	1,250,565	+0.87(+0.43%)
Dec 12, 2025	205.74	206.56	202.57	203.84	903,864	-1.91(-0.93%)
Dec 11, 2025	204.49	207.29	203.68	205.75	1,034,825	+1.15(+0.56%)
Dec 10, 2025	197.48	205.72	196.54	204.60	1,349,059	+6.94(+3.51%)
Dec 09, 2025	196.08	198.62	196.08	197.66	804,943	+1.76(+0.90%)
Dec 08, 2025	195.04	196.49	193.93	195.90	731,114	+0.79(+0.40%)
Dec 05, 2025	194.45	196.48	194.40	195.11	757,651	-0.46(-0.24%)
Dec 04, 2025	195.01	197.12	194.97	195.57	594,997	-0.06(-0.03%)
Dec 03, 2025	190.96	195.71	189.47	195.63	709,479	+4.65(+2.43%)
Dec 02, 2025	191.23	192.28	190.21	190.98	851,269	+0.76(+0.40%)
Dec 01, 2025	188.46	191.51	187.81	190.22	1,013,346	+1.50(+0.79%)
Nov 28, 2025	188.63	189.82	188.26	188.72	421,470	-0.02(-0.01%)
Nov 26, 2025	189.37	190.81	188.67	188.74	655,019	-1.33(-0.70%)
Nov 25, 2025	187.82	191.08	187.06	190.07	837,179	+3.97(+2.13%)
Nov 24, 2025	186.76	187.40	184.38	186.10	1,157,267	-1.01(-0.54%)
Nov 21, 2025	182.70	188.97	181.83	187.11	1,201,554	+5.80(+3.20%)
Nov 20, 2025	184.10	184.86	180.13	181.31	828,137	+0.12(+0.07%)
Nov 19, 2025	181.40	181.94	179.07	181.19	591,118	+0.53(+0.29%)
Nov 18, 2025	178.58	181.79	178.33	180.66	786,263	+1.03(+0.57%)
Nov 17, 2025	184.93	185.05	178.91	179.63	978,433	-5.85(-3.16%)
Nov 14, 2025	184.92	186.31	182.83	185.49	869,133	+0.58(+0.31%)
Nov 13, 2025	186.50	187.16	184.43	184.91	863,548	-1.76(-0.94%)
Nov 12, 2025	185.33	189.57	185.33	186.67	886,886	+1.38(+0.74%)
Nov 11, 2025	187.25	187.56	184.44	185.29	810,791	-1.48(-0.79%)
Nov 10, 2025	184.38	186.90	183.21	186.77	1,140,302	+2.37(+1.29%)
Nov 07, 2025	181.46	184.42	180.99	184.39	774,721	+2.54(+1.40%)
Nov 06, 2025	182.22	183.43	180.34	181.85	963,880	-0.05(-0.03%)
Nov 05, 2025	179.40	183.09	178.65	181.90	840,600	+2.43(+1.35%)
Nov 04, 2025	180.57	180.57	178.92	179.47	1,046,611	-1.82(-1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.