MTB(MTB)
MTB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $217.96 | $220.86 | $216.23 | $218.79 | 1.38M |
| 4/16/2026 | $215.40 | $218.16 | $215.27 | $216.95 | 1.15M |
| 4/15/2026 | $221.44 | $221.53 | $213.28 | $217.10 | 1.65M |
| 4/14/2026 | $220.28 | $221.64 | $218.68 | $220.51 | 1.10M |
| 4/13/2026 | $218.35 | $221.86 | $217.37 | $221.29 | 916,038 |
| 4/10/2026 | $222.48 | $223.73 | $219.82 | $219.92 | 777,719 |
| 4/9/2026 | $217.75 | $223.66 | $217.46 | $222.99 | 731,800 |
| 4/8/2026 | $218.65 | $220.00 | $217.40 | $219.04 | 1.03M |
| 4/7/2026 | $211.08 | $213.16 | $210.50 | $212.11 | 1.38M |
| 4/6/2026 | $210.61 | $212.37 | $209.51 | $212.02 | 500,500 |
| 4/2/2026 | $205.30 | $210.63 | $204.92 | $210.16 | 689,672 |
| 4/1/2026 | $208.37 | $210.63 | $206.70 | $208.98 | 741,800 |
| 3/31/2026 | $202.52 | $208.84 | $202.50 | $206.72 | 1.68M |
| 3/30/2026 | $202.25 | $203.40 | $200.12 | $201.13 | 1.47M |
| 3/27/2026 | $205.31 | $206.32 | $200.16 | $200.93 | 1.12M |
| 3/26/2026 | $203.39 | $206.19 | $203.35 | $205.73 | 1.02M |
| 3/25/2026 | $205.35 | $207.22 | $202.83 | $204.75 | 795,100 |
| 3/24/2026 | $198.84 | $205.08 | $198.58 | $203.78 | 1.05M |
| 3/23/2026 | $202.94 | $204.44 | $200.52 | $200.66 | 1.18M |
| 3/20/2026 | $197.25 | $198.81 | $195.79 | $198.15 | 2.79M |
| 3/19/2026 | $196.32 | $197.67 | $193.95 | $196.24 | 1.39M |
| 3/18/2026 | $199.79 | $200.93 | $196.53 | $197.07 | 1.01M |
| 3/17/2026 | $200.88 | $202.23 | $199.15 | $200.12 | 1.09M |
| 3/16/2026 | $197.98 | $200.80 | $196.72 | $198.33 | 1.09M |
| 3/13/2026 | $199.77 | $200.83 | $195.89 | $196.26 | 700,732 |
| 3/12/2026 | $198.94 | $201.64 | $198.00 | $198.20 | 1.25M |
| 3/11/2026 | $202.73 | $204.40 | $199.67 | $203.21 | 1.85M |
| 3/10/2026 | $209.16 | $212.42 | $204.01 | $204.12 | 1.62M |
| 3/9/2026 | $204.79 | $210.00 | $201.64 | $208.66 | 1.14M |
| 3/6/2026 | $208.21 | $211.56 | $206.85 | $210.46 | 1.54M |
| 3/5/2026 | $218.02 | $218.93 | $214.39 | $215.99 | 1.42M |
| 3/4/2026 | $220.03 | $220.03 | $217.65 | $219.24 | 784,137 |
| 3/3/2026 | $215.82 | $221.09 | $213.92 | $218.98 | 958,100 |
| 3/2/2026 | $211.99 | $220.74 | $211.99 | $219.50 | 1.16M |
| 2/27/2026 | $222.69 | $222.69 | $214.24 | $216.98 | 1.99M |
| 2/26/2026 | $223.50 | $227.10 | $223.07 | $225.35 | 1.47M |
| 2/25/2026 | $220.50 | $223.85 | $220.13 | $222.52 | 1.15M |
| 2/24/2026 | $221.30 | $222.21 | $218.04 | $218.52 | 1.25M |
| 2/23/2026 | $232.04 | $233.52 | $221.50 | $222.12 | 1.83M |
| 2/20/2026 | $229.08 | $232.90 | $226.75 | $232.52 | 963,912 |
| 2/19/2026 | $230.12 | $231.67 | $227.19 | $229.11 | 934,646 |
| 2/18/2026 | $228.94 | $232.09 | $228.60 | $231.75 | 913,144 |
| 2/17/2026 | $229.67 | $232.13 | $227.74 | $228.36 | 1.15M |
| 2/13/2026 | $229.44 | $232.53 | $226.57 | $228.71 | 1.52M |
| 2/12/2026 | $236.14 | $238.14 | $228.36 | $231.40 | 1.32M |
| 2/11/2026 | $237.64 | $239.00 | $232.98 | $234.72 | 1.52M |
| 2/10/2026 | $235.02 | $237.49 | $233.24 | $236.21 | 891,221 |
| 2/9/2026 | $236.79 | $238.55 | $233.34 | $236.25 | 1.15M |
| 2/6/2026 | $236.17 | $238.54 | $235.51 | $238.01 | 1.27M |
| 2/5/2026 | $231.72 | $234.52 | $230.23 | $233.94 | 1.68M |
| 2/4/2026 | $230.00 | $235.77 | $229.61 | $232.26 | 1.71M |
| 2/3/2026 | $225.45 | $229.68 | $224.97 | $228.12 | 1.76M |
| 2/2/2026 | $221.18 | $226.10 | $219.73 | $225.54 | 1.46M |
| 1/30/2026 | $220.05 | $222.83 | $219.50 | $221.57 | 1.52M |
| 1/29/2026 | $218.29 | $221.49 | $217.65 | $221.44 | 1.31M |
| 1/28/2026 | $216.72 | $217.90 | $215.37 | $216.89 | 1.26M |
| 1/27/2026 | $215.24 | $217.49 | $214.25 | $217.49 | 1.07M |
| 1/26/2026 | $213.82 | $216.25 | $213.36 | $214.25 | 1.41M |
| 1/23/2026 | $215.32 | $217.15 | $213.47 | $213.82 | 1.25M |
| 1/22/2026 | $219.50 | $222.18 | $216.44 | $217.46 | 1.36M |
| 1/21/2026 | $212.86 | $220.60 | $212.68 | $219.16 | 1.70M |
| 1/20/2026 | $211.96 | $213.89 | $209.61 | $211.71 | 1.19M |