MTB-PJ(MTB-PJ)
MTB-PJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.11 | $25.45 | $25.11 | $25.26 | 70,904 |
| 10/12/2026 | $25.16 | $25.25 | $25.11 | $25.11 | 53,585 |
| 10/9/2026 | $25.16 | $25.30 | $25.14 | $25.16 | 56,039 |
| 10/8/2026 | $25.08 | $25.28 | $25.00 | $25.16 | 95,764 |
| 10/7/2026 | $25.10 | $25.18 | $25.05 | $25.09 | 73,695 |
| 10/6/2026 | $25.20 | $25.35 | $25.08 | $25.23 | 69,316 |
| 10/5/2026 | $25.20 | $25.34 | $25.17 | $25.24 | 67,308 |
| 10/2/2026 | $25.20 | $25.50 | $25.14 | $25.32 | 68,425 |
| 10/1/2026 | $25.03 | $25.30 | $25.03 | $25.20 | 82,082 |
| 9/30/2026 | $25.15 | $25.29 | $25.03 | $25.04 | 279,180 |
| 9/29/2026 | $25.23 | $25.30 | $25.11 | $25.18 | 52,744 |
| 9/28/2026 | $25.44 | $25.49 | $25.12 | $25.23 | 96,156 |
| 9/25/2026 | $25.45 | $25.48 | $25.30 | $25.38 | 56,646 |
| 9/24/2026 | $25.35 | $25.50 | $25.27 | $25.39 | 130,064 |
| 9/23/2026 | $25.51 | $25.62 | $25.31 | $25.37 | 100,264 |
| 9/22/2026 | $25.64 | $25.77 | $25.51 | $25.52 | 44,563 |
| 9/21/2026 | $25.69 | $25.69 | $25.53 | $25.62 | 49,169 |
| 9/18/2026 | $25.66 | $25.80 | $25.65 | $25.66 | 42,869 |
| 9/17/2026 | $25.79 | $25.94 | $25.67 | $25.71 | 58,831 |
| 9/16/2026 | $25.51 | $25.96 | $25.51 | $25.90 | 158,966 |
| 9/15/2026 | $25.62 | $25.63 | $25.46 | $25.50 | 152,013 |
| 9/14/2026 | $25.57 | $25.92 | $25.43 | $25.50 | 132,967 |
| 9/11/2026 | $25.65 | $25.78 | $25.53 | $25.57 | 50,009 |
| 9/10/2026 | $25.80 | $25.84 | $25.64 | $25.64 | 49,341 |
| 9/9/2026 | $25.95 | $26.06 | $25.81 | $25.81 | 78,253 |
| 9/8/2026 | $25.95 | $26.10 | $25.90 | $25.95 | 25,187 |
| 9/4/2026 | $26.01 | $26.14 | $25.88 | $25.93 | 23,952 |
| 9/3/2026 | $26.06 | $26.16 | $26.00 | $26.01 | 23,212 |
| 9/2/2026 | $26.32 | $26.32 | $26.01 | $26.02 | 69,546 |
| 9/1/2026 | $26.43 | $26.50 | $26.22 | $26.25 | 156,500 |
| 8/31/2026 | $26.75 | $26.93 | $26.59 | $26.80 | 43,692 |
| 8/28/2026 | $26.92 | $26.92 | $26.52 | $26.78 | 40,229 |
| 8/27/2026 | $26.78 | $26.85 | $26.55 | $26.84 | 52,883 |
| 8/26/2026 | $26.75 | $26.86 | $26.68 | $26.68 | 34,452 |
| 8/25/2026 | $26.75 | $26.92 | $26.68 | $26.78 | 80,081 |
| 8/24/2026 | $26.53 | $26.76 | $26.46 | $26.67 | 26,834 |
| 8/21/2026 | $26.58 | $26.58 | $26.45 | $26.47 | 29,683 |
| 8/20/2026 | $26.59 | $26.59 | $26.44 | $26.52 | 38,434 |
| 8/19/2026 | $26.63 | $26.68 | $26.53 | $26.59 | 37,121 |
| 8/18/2026 | $26.47 | $26.58 | $26.44 | $26.54 | 24,136 |
| 8/17/2026 | $26.51 | $26.53 | $26.42 | $26.48 | 33,311 |
| 8/14/2026 | $26.51 | $26.55 | $26.42 | $26.51 | 20,519 |
| 8/13/2026 | $26.50 | $26.56 | $26.43 | $26.49 | 34,794 |
| 8/12/2026 | $26.42 | $26.48 | $26.36 | $26.41 | 35,575 |
| 8/11/2026 | $26.48 | $26.51 | $26.36 | $26.41 | 22,845 |
| 8/10/2026 | $26.42 | $26.55 | $26.30 | $26.46 | 88,535 |
| 8/7/2026 | $26.26 | $26.53 | $26.23 | $26.38 | 54,619 |
| 8/6/2026 | $26.16 | $26.24 | $26.12 | $26.22 | 56,639 |
| 8/5/2026 | $26.27 | $26.28 | $26.12 | $26.12 | 28,539 |
| 8/4/2026 | $26.26 | $26.29 | $26.17 | $26.22 | 39,053 |
| 8/3/2026 | $26.23 | $26.29 | $26.18 | $26.21 | 20,406 |
| 7/31/2026 | $26.26 | $26.31 | $26.10 | $26.15 | 86,304 |
| 7/30/2026 | $26.04 | $26.27 | $25.93 | $26.27 | 55,887 |
| 7/29/2026 | $26.00 | $26.05 | $25.92 | $26.04 | 43,386 |
| 7/28/2026 | $25.98 | $26.09 | $25.97 | $26.00 | 33,252 |
| 7/27/2026 | $26.08 | $26.08 | $25.97 | $26.00 | 29,113 |
| 7/24/2026 | $26.08 | $26.08 | $25.97 | $25.98 | 20,396 |
| 7/23/2026 | $26.03 | $26.05 | $25.97 | $25.99 | 27,637 |
| 7/22/2026 | $26.09 | $26.17 | $26.03 | $26.07 | 19,492 |
| 7/21/2026 | $26.15 | $26.18 | $26.06 | $26.06 | 30,986 |
| 7/20/2026 | $26.13 | $26.20 | $26.10 | $26.11 | 47,285 |
| 7/17/2026 | $25.99 | $26.11 | $25.91 | $26.11 | 56,830 |
| 7/16/2026 | $26.17 | $26.17 | $25.92 | $25.95 | 111,031 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
