M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	137.86	139.49	137.74	137.74	124.28	426
2023-07-18	134.13	135.01	134.11	134.71	121.55	130
2023-07-17	130.76	131.36	130.76	131.36	118.53	131
2023-07-14	134.15	134.15	129.54	129.54	116.89	67
2023-07-13	132.40	134.14	132.33	133.44	120.40	9,340
2023-07-12	132.73	135.06	132.73	133.88	120.80	1,763
2023-07-11	130.72	130.72	130.72	130.72	117.95	50
2023-07-10	128.56	130.10	128.56	129.74	117.07	1,972
2023-07-07	126.35	129.28	126.26	129.28	116.65	1,486
2023-07-06	122.92	125.07	122.48	125.07	112.85	1,311
2023-07-05	125.49	126.35	125.26	126.28	113.94	52
2023-06-30	125.08	125.08	124.21	124.75	112.56	1,768
2023-06-29	124.96	125.64	123.70	123.70	111.61	5,917
2023-06-28	120.45	120.50	120.00	120.06	108.33	140
2023-06-27	120.55	121.99	120.55	121.99	110.07	409
2023-06-26	117.28	118.86	117.28	118.86	107.25	484
2023-06-23	116.02	116.58	116.02	116.57	105.18	124
2023-06-22	122.62	122.62	118.49	118.49	106.91	80,399
2023-06-21	122.05	122.05	121.53	122.00	110.08	100
2023-06-20	120.88	122.26	120.88	122.05	110.12	826
2023-06-19	125.80	125.80	125.80	125.80	113.51	110
2023-06-16	124.77	124.77	124.77	124.77	112.58	10
2023-06-15	121.55	124.01	121.55	124.01	111.90	196
2023-06-14	126.21	127.02	125.12	126.22	113.89	969
2023-06-13	126.08	128.40	126.03	126.57	114.21	63
2023-06-12	126.03	127.96	124.73	125.14	112.91	1,459
2023-06-09	128.15	128.15	127.12	127.12	114.70	837
2023-06-08	127.73	128.15	126.66	127.27	114.84	475
2023-06-07	127.54	129.40	126.92	129.40	116.76	1,017
2023-06-06	123.75	128.18	123.75	128.18	115.66	161
2023-06-05	122.02	125.59	122.02	125.59	113.32	1,883
2023-06-02	123.45	125.08	122.93	125.08	112.86	240
2023-06-01	120.25	121.41	118.40	121.00	109.18	434
2023-05-31	122.63	122.63	118.10	118.10	106.56	179
2023-05-30	123.51	123.51	122.05	122.27	109.15	137
2023-05-26	120.86	122.97	120.66	122.81	109.64	248
2023-05-25	121.20	121.20	119.43	120.13	107.24	76
2023-05-24	122.23	122.24	122.23	122.24	109.12	4
2023-05-23	124.50	126.84	124.50	126.84	113.23	164
2023-05-22	123.41	123.41	122.56	122.56	109.41	11
2023-05-19	122.13	122.15	119.81	119.99	107.12	49
2023-05-18	119.98	120.77	119.98	120.77	107.81	51
2023-05-17	115.21	119.26	115.21	119.05	106.28	33
2023-05-16	115.25	116.08	115.15	115.15	102.80	65
2023-05-15	113.10	114.34	113.10	114.21	101.96	520
2023-05-12	113.25	113.30	111.37	111.37	99.423	7,880
2023-05-11	112.58	114.56	112.02	114.20	101.95	332
2023-05-10	114.80	114.80	114.80	114.80	102.48	5
2023-05-09	114.96	114.96	114.27	114.27	102.01	14
2023-05-05	118.87	120.95	118.87	118.94	106.18	226
2023-05-04	112.31	114.04	109.83	114.04	101.80	176
2023-05-03	119.71	120.46	117.93	120.11	107.22	83
2023-05-02	119.44	119.44	116.08	116.08	103.63	639
2023-04-28	123.00	125.24	123.00	125.24	111.80	17
2023-04-25	122.21	122.47	119.92	119.92	107.06	664
2023-04-24	123.61	124.09	123.61	124.09	110.78	246
2023-04-21	123.06	124.15	122.89	123.35	110.12	192
2023-04-20	128.21	128.26	124.76	125.70	112.21	18
2023-04-19	126.01	128.70	126.01	128.27	114.51	726
2023-04-18	126.49	126.49	125.22	126.22	112.68	914

← NewerPage 14 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.