M&T Bank Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	174.00	174.00	170.60	173.61	162.85	702
2024-07-23	173.71	173.71	172.38	173.21	162.48	199
2024-07-22	163.94	168.66	163.94	168.22	157.80	91
2024-07-19	167.80	170.46	164.20	164.20	154.03	392
2024-07-18	169.51	175.00	166.92	166.92	156.58	399
2024-07-17	161.13	165.35	161.13	165.00	154.78	476
2024-07-16	159.81	163.06	159.65	162.27	152.21	284
2024-07-15	158.12	159.21	157.41	158.39	148.58	477
2024-07-12	153.45	156.24	153.45	156.09	146.42	522
2024-07-11	153.39	154.40	152.99	153.83	144.30	326
2024-07-10	150.47	151.40	150.47	151.40	142.02	3
2024-07-09	148.34	150.72	147.47	150.59	141.26	193
2024-07-08	147.91	148.65	147.49	147.49	138.35	2,639
2024-07-05	148.24	148.24	146.43	146.86	137.76	598
2024-07-03	151.12	151.93	149.82	149.82	140.54	2,542
2024-07-02	148.49	150.41	148.49	149.67	140.40	401
2024-07-01	153.04	153.04	150.43	150.83	141.48	71
2024-06-28	149.01	152.55	149.01	152.03	142.60	353
2024-06-27	146.50	148.12	145.76	147.67	138.52	488
2024-06-26	147.18	147.19	146.40	147.06	137.94	150
2024-06-25	150.17	150.17	148.44	148.44	139.24	420
2024-06-24	148.08	150.70	147.86	150.12	140.82	15
2024-06-21	146.50	147.82	145.57	147.59	138.44	465
2024-06-20	145.45	147.47	145.45	146.52	137.44	218
2024-06-18	145.35	147.25	145.35	147.25	138.13	3,861
2024-06-14	142.41	142.41	141.23	141.45	132.69	6,284
2024-06-13	141.93	142.57	141.70	142.57	133.74	300
2024-06-12	140.83	146.14	140.83	144.88	135.90	6,202
2024-06-11	141.25	141.33	140.01	140.27	131.58	355
2024-06-10	143.50	144.14	142.41	144.14	135.21	2,516
2024-06-07	144.65	146.26	144.65	146.26	137.20	73
2024-06-06	146.33	146.33	145.01	145.12	136.13	136
2024-06-05	146.51	146.51	145.50	145.83	136.79	317
2024-06-04	147.30	148.72	146.66	146.92	137.82	277
2024-06-03	150.63	151.84	148.74	149.05	139.82	300
2024-05-31	148.16	150.77	148.16	150.77	140.16	22
2024-05-30	145.86	146.20	145.84	146.20	135.91	37
2024-05-29	144.95	145.26	144.34	145.18	134.96	210
2024-05-24	150.01	150.45	149.75	149.75	139.21	76
2024-05-23	152.38	152.38	150.02	150.02	139.46	331
2024-05-22	153.44	153.44	153.18	153.33	142.54	10
2024-05-21	152.10	152.81	152.10	152.65	141.91	47
2024-05-20	154.72	154.72	153.14	153.85	143.02	6
2024-05-17	154.01	154.18	153.89	153.89	143.06	273
2024-05-16	154.24	154.75	154.21	154.60	143.72	723
2024-05-15	158.12	158.12	154.67	154.67	143.79	306
2024-05-14	154.28	154.38	154.27	154.27	143.41	3
2024-05-13	154.53	154.53	153.63	153.64	142.83	19
2024-05-10	153.72	153.72	153.22	153.68	142.87	4
2024-05-09	151.71	152.00	151.71	151.99	141.29	56
2024-05-08	149.72	150.63	149.72	150.46	139.87	17
2024-05-07	149.56	150.04	148.84	148.84	138.37	8
2024-05-03	148.32	148.44	147.06	147.06	136.71	137
2024-05-02	145.05	147.66	145.05	146.19	135.91	578
2024-05-01	146.27	146.27	145.39	145.39	135.16	366
2024-04-30	143.56	143.56	143.54	143.54	133.44	3
2024-04-29	145.82	146.95	145.82	146.95	136.61	13
2024-04-26	147.57	148.45	147.15	147.79	137.39	295
2024-04-25	147.10	148.05	145.93	147.26	136.90	234
2024-04-24	146.34	147.31	146.11	147.31	136.94	129

← NewerPage 10 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.5000 USD
2026-05-29	1.5000 USD
2026-02-27	1.5000 USD
2025-11-28	1.5000 USD
2025-09-01	1.5000 USD
2025-05-30	1.3500 USD
2025-02-28	1.3500 USD
2024-12-02	1.3500 USD
2024-09-03	1.3500 USD
2024-06-03	1.3500 USD
2024-03-01	1.3000 USD
2023-11-30	1.3000 USD
2023-08-31	1.3000 USD
2023-05-31	1.3000 USD
2023-03-03	1.3000 USD
2022-11-30	1.2000 USD
2022-08-31	1.2000 USD
2022-05-31	1.2000 USD
2022-02-25	1.2000 USD
2021-11-29	1.2000 USD
2021-08-31	1.1000 USD
2021-05-28	1.1000 USD
2021-02-26	1.1000 USD
2020-11-30	1.1000 USD
2020-08-31	1.1000 USD
2020-05-29	1.1000 USD
2020-02-28	1.1000 USD
2019-11-29	1.1000 USD
2019-08-30	1.0000 USD
2019-05-31	1.0000 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.