M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	145.79	147.50	145.79	147.21	136.85	256
2024-04-22	144.15	145.01	143.77	145.01	134.81	334
2024-04-19	140.67	141.94	139.15	141.94	131.95	116
2024-04-18	139.59	140.19	138.70	138.89	129.11	129
2024-04-17	138.88	139.37	138.10	138.19	128.47	264
2024-04-16	140.38	140.38	136.83	137.50	127.82	411
2024-04-15	135.24	145.20	135.24	139.62	129.80	1,430
2024-04-12	134.26	134.78	134.26	134.78	125.30	78
2024-04-11	135.27	135.27	133.63	134.78	125.30	28
2024-04-10	138.00	138.00	134.80	134.80	125.31	134
2024-04-09	141.20	141.20	140.86	140.86	130.95	110
2024-04-08	139.98	140.85	139.95	140.70	130.80	11
2024-04-05	137.08	138.17	137.08	137.80	128.10	155
2024-04-04	140.51	140.89	140.14	140.14	130.28	1,138
2024-04-03	140.22	141.62	140.22	140.37	130.49	99
2024-04-02	142.12	142.32	141.81	142.32	132.31	216
2024-03-28	145.44	145.82	145.23	145.71	135.46	277
2024-03-27	143.30	143.30	143.07	143.10	133.03	5
2024-03-26	142.14	143.75	142.11	142.18	132.18	36
2024-03-25	142.80	143.29	142.16	142.93	132.87	27
2024-03-22	146.04	146.04	142.39	142.39	132.37	297
2024-03-21	145.64	145.64	144.16	144.27	134.12	250
2024-03-20	139.35	142.84	139.34	142.84	132.79	94
2024-03-19	141.46	141.46	139.24	139.24	129.44	42
2024-03-18	140.75	140.75	138.76	140.44	130.56	317
2024-03-15	141.54	141.96	141.35	141.96	131.97	141
2024-03-14	141.63	143.09	140.99	141.28	131.34	412
2024-03-12	144.04	144.04	142.82	142.82	132.77	1
2024-03-11	142.61	143.99	142.61	142.87	132.82	77
2024-03-08	144.49	144.75	143.17	143.80	133.68	154
2024-03-07	145.06	145.08	142.63	142.63	132.59	309
2024-03-06	142.63	144.01	139.23	141.56	131.60	39
2024-03-05	140.68	143.77	138.91	143.77	133.65	1
2024-03-04	138.51	141.55	138.15	140.64	130.74	437
2024-03-01	137.26	137.68	134.19	137.62	127.94	514
2024-02-29	140.15	140.52	137.89	138.59	127.63	225
2024-02-28	138.60	139.14	138.43	138.43	127.48	2
2024-02-27	137.03	138.88	135.68	138.88	127.90	17,177
2024-02-26	137.74	138.18	136.46	136.46	125.67	27
2024-02-23	137.68	137.68	137.57	137.57	126.69	210
2024-02-22	138.37	139.17	138.37	139.17	128.16	4
2024-02-20	137.60	137.93	137.16	137.33	126.47	135
2024-02-16	137.71	137.71	136.43	137.57	126.69	44
2024-02-15	138.05	139.24	137.48	137.48	126.61	181
2024-02-14	135.14	136.06	134.63	135.89	125.14	1,126
2024-02-13	136.73	136.73	132.77	133.11	122.58	180,062
2024-02-12	133.02	137.22	133.02	137.22	126.37	141
2024-02-09	132.04	133.50	130.36	133.20	122.67	52
2024-02-08	130.00	131.71	129.79	131.49	121.09	256
2024-02-07	133.06	133.06	128.77	130.19	119.89	225
2024-02-06	134.00	134.30	131.21	131.32	120.93	96
2024-02-05	132.19	133.94	132.02	133.25	122.71	637
2024-02-02	130.00	134.39	128.59	133.93	123.34	561
2024-02-01	137.59	137.59	128.88	131.97	121.53	112
2024-01-31	136.57	141.15	136.57	139.86	128.80	158
2024-01-30	143.19	143.75	142.80	143.75	132.38	767
2024-01-29	140.69	142.12	140.69	141.84	130.62	18
2024-01-26	142.50	143.52	141.89	141.99	130.76	271
2024-01-25	143.32	143.32	140.76	140.89	129.75	429
2024-01-24	143.32	143.76	141.12	142.53	131.26	1,084

← NewerPage 11 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.