M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	113.33	114.48	112.86	112.97	102.98	35
2023-10-20	117.60	117.94	113.70	115.31	105.12	224
2023-10-19	122.08	122.94	121.63	121.63	110.88	998
2023-10-18	125.06	127.00	120.88	121.67	110.91	93
2023-10-17	123.40	125.76	123.40	124.65	113.63	14
2023-10-16	120.59	122.11	120.59	122.11	111.31	23
2023-10-13	124.38	124.76	119.54	119.54	108.97	311
2023-10-12	124.32	124.99	123.65	124.03	113.07	253
2023-10-11	126.18	127.69	126.18	127.51	116.24	5
2023-10-10	128.26	128.76	127.82	127.82	116.52	12
2023-10-09	124.71	125.79	123.60	125.79	114.67	6
2023-10-06	121.08	125.29	120.97	125.29	114.21	332
2023-10-05	122.22	122.58	122.19	122.50	111.67	28
2023-10-04	120.19	120.28	119.64	120.12	109.51	283
2023-10-03	120.84	120.84	120.23	120.23	109.60	2
2023-10-02	126.23	126.45	121.74	121.74	110.97	3
2023-09-29	126.66	126.66	126.66	126.66	115.46	3
2023-09-28	123.82	126.69	123.82	126.69	115.49	35,796
2023-09-27	123.64	123.64	123.27	123.27	112.37	2,320
2023-09-26	124.62	124.86	124.61	124.86	113.82	56
2023-09-22	126.52	126.52	124.66	124.66	113.64	101
2023-09-21	126.21	128.24	125.12	127.49	116.22	64
2023-09-20	128.38	128.38	127.98	127.98	116.66	40
2023-09-19	126.24	126.24	125.30	125.32	114.24	109
2023-09-18	127.78	127.78	127.43	127.43	116.17	320
2023-09-15	128.78	128.96	127.92	127.92	116.61	326
2023-09-14	128.34	128.44	128.34	128.44	117.08	21
2023-09-13	129.90	129.90	126.77	126.77	115.56	390
2023-09-12	127.75	129.37	127.75	129.37	117.93	39
2023-09-11	123.70	127.48	123.70	126.19	115.04	83
2023-09-08	120.00	120.00	120.00	120.00	109.39	1
2023-09-07	120.42	120.42	119.04	119.04	108.52	3
2023-09-06	123.03	123.30	122.28	122.28	111.47	230
2023-09-05	125.52	125.52	124.67	125.10	114.04	567
2023-08-31	124.88	124.89	124.88	124.89	113.84	30
2023-08-30	126.13	127.76	126.13	127.75	115.27	119
2023-08-29	127.41	127.73	127.33	127.73	115.25	159
2023-08-25	125.59	125.59	125.59	125.59	113.32	20
2023-08-24	127.12	127.82	126.88	127.82	115.33	547
2023-08-23	125.43	126.47	124.75	126.30	113.96	44
2023-08-21	127.45	127.45	127.44	127.44	114.99	68
2023-08-18	127.42	127.42	126.96	127.03	114.62	89
2023-08-17	128.84	128.84	128.84	128.84	116.25	1
2023-08-16	128.65	128.65	128.31	128.31	115.78	51
2023-08-15	130.00	130.00	127.94	127.94	115.45	12
2023-08-14	133.40	133.86	133.40	133.86	120.79	130
2023-08-09	137.43	137.43	137.43	137.43	124.00	100
2023-08-08	136.71	136.71	136.14	136.14	122.84	16
2023-08-07	140.59	141.90	140.42	141.90	128.04	301
2023-08-04	139.24	139.24	139.24	139.24	125.64	1
2023-08-02	136.91	138.22	136.91	138.10	124.61	51
2023-08-01	136.88	137.64	136.49	137.64	124.19	13
2023-07-31	140.99	140.99	140.99	140.99	127.21	1
2023-07-28	139.52	139.52	139.43	139.51	125.89	59
2023-07-27	141.08	141.73	140.07	140.76	127.01	338
2023-07-26	140.00	140.68	140.00	140.34	126.63	176
2023-07-25	140.60	140.60	140.60	140.60	126.87	1
2023-07-24	138.83	140.43	138.83	140.43	126.71	19
2023-07-21	137.96	138.36	137.02	137.76	124.30	1,159
2023-07-20	138.68	138.78	135.81	136.27	122.96	550

← NewerPage 13 of 18 · 1,074 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.