M&T Bank CorporationMTBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $236.17 | $238.54 | $235.51 | $238.01 | 1.25M |
| 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 |
| 1/16/2026 | $212.50 | $215.71 | $205.50 | $212.28 | 1.85M |
| 1/15/2026 | $209.89 | $213.51 | $209.47 | $212.57 | 1.21M |
| 1/14/2026 | $208.32 | $211.00 | $207.44 | $209.79 | 937,200 |
| 1/13/2026 | $212.82 | $213.98 | $208.61 | $209.16 | 1.15M |
| 1/12/2026 | $209.78 | $211.86 | $209.07 | $211.55 | 1.18M |
| 1/9/2026 | $213.55 | $214.79 | $211.58 | $211.68 | 1.15M |
| 1/8/2026 | $208.74 | $215.49 | $208.74 | $213.61 | 1.37M |
| 1/7/2026 | $209.93 | $211.78 | $207.87 | $209.55 | 1.21M |
| 1/6/2026 | $208.13 | $211.99 | $208.01 | $211.33 | 922,700 |
| 1/5/2026 | $203.97 | $211.30 | $203.82 | $209.45 | 981,533 |
| 1/2/2026 | $200.96 | $204.92 | $199.62 | $204.04 | 965,135 |
| 12/31/2025 | $203.81 | $204.43 | $201.32 | $201.48 | 787,941 |
| 12/30/2025 | $205.50 | $205.50 | $203.34 | $203.55 | 496,100 |
| 12/29/2025 | $207.50 | $207.51 | $204.15 | $204.68 | 629,998 |
| 12/26/2025 | $207.26 | $207.85 | $205.83 | $207.28 | 378,805 |
| 12/24/2025 | $207.00 | $208.20 | $205.25 | $207.24 | 247,740 |
| 12/23/2025 | $207.37 | $208.26 | $205.87 | $206.42 | 707,100 |
| 12/22/2025 | $205.29 | $207.68 | $205.29 | $206.82 | 782,400 |
| 12/19/2025 | $204.13 | $206.80 | $203.81 | $205.82 | 2.95M |
| 12/18/2025 | $206.62 | $208.09 | $202.73 | $203.66 | 1.23M |
| 12/17/2025 | $204.86 | $207.34 | $204.86 | $206.12 | 1.06M |
| 12/16/2025 | $205.88 | $205.93 | $203.07 | $204.09 | 1.21M |
| 12/15/2025 | $205.52 | $206.56 | $203.99 | $204.71 | 1.25M |
| 12/12/2025 | $205.74 | $206.56 | $202.58 | $203.84 | 903,900 |
| 12/11/2025 | $204.49 | $207.29 | $203.68 | $205.75 | 1.03M |
| 12/10/2025 | $197.48 | $205.72 | $196.55 | $204.60 | 1.35M |
| 12/9/2025 | $196.08 | $198.62 | $196.08 | $197.66 | 804,942 |
| 12/8/2025 | $195.04 | $196.49 | $193.93 | $195.90 | 731,114 |
| 12/5/2025 | $194.45 | $196.48 | $194.40 | $195.11 | 757,649 |
| 12/4/2025 | $195.01 | $197.12 | $194.97 | $195.57 | 595,000 |
| 12/3/2025 | $190.96 | $195.71 | $189.47 | $195.63 | 709,517 |
| 12/2/2025 | $191.23 | $192.28 | $190.21 | $190.98 | 851,300 |
| 12/1/2025 | $188.46 | $191.51 | $187.81 | $190.22 | 1.01M |
| 11/28/2025 | $190.13 | $191.33 | $189.76 | $190.22 | 418,147 |
| 11/26/2025 | $190.87 | $192.33 | $190.17 | $190.24 | 649,900 |
| 11/25/2025 | $189.31 | $192.60 | $188.55 | $191.58 | 830,600 |
| 11/24/2025 | $188.24 | $188.89 | $185.84 | $187.58 | 1.15M |
| 11/21/2025 | $184.15 | $190.47 | $183.27 | $188.60 | 1.19M |
| 11/20/2025 | $185.56 | $186.33 | $181.56 | $182.75 | 819,500 |
| 11/19/2025 | $182.84 | $183.39 | $180.49 | $182.63 | 586,500 |
| 11/18/2025 | $180.00 | $183.24 | $179.75 | $182.10 | 780,100 |
| 11/17/2025 | $186.40 | $186.52 | $180.34 | $181.06 | 970,738 |
| 11/14/2025 | $186.39 | $187.79 | $184.28 | $186.96 | 862,300 |
| 11/13/2025 | $187.98 | $188.65 | $185.90 | $186.38 | 856,738 |
| 11/12/2025 | $186.80 | $191.08 | $186.80 | $188.15 | 879,900 |
| 11/11/2025 | $188.74 | $189.05 | $185.91 | $186.76 | 804,400 |
| 11/10/2025 | $185.84 | $188.38 | $184.67 | $188.25 | 1.13M |