M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	116.00	123.37	116.00	123.37	110.13	34
2023-04-14	119.01	119.01	115.69	115.69	103.27	116
2023-04-13	116.10	116.10	115.24	115.24	102.88	1,105
2023-04-12	117.02	117.02	117.02	117.02	104.46	1
2023-04-11	117.60	117.96	117.43	117.96	105.31	13
2023-04-06	117.78	118.36	117.78	118.36	105.66	94
2023-04-05	115.23	116.82	115.23	116.82	104.29	276
2023-04-04	116.96	116.96	115.98	115.98	103.54	57
2023-04-03	120.80	120.80	119.45	119.45	106.64	15
2023-03-31	120.68	120.68	118.53	118.65	105.92	291
2023-03-30	123.92	123.92	118.91	119.27	106.47	632
2023-03-29	120.46	121.63	120.46	121.63	108.58	377
2023-03-28	117.93	120.84	117.93	118.43	105.72	79,336
2023-03-27	117.51	117.51	117.51	117.51	104.90	50
2023-03-24	111.64	115.04	111.64	115.04	102.70	261
2023-03-23	117.66	118.00	113.37	114.26	102.00	78,805
2023-03-22	126.74	126.74	125.04	125.04	111.63	259
2023-03-21	128.27	129.25	127.64	128.40	114.63	451
2023-03-20	125.10	125.10	123.13	123.13	109.92	75
2023-03-17	126.19	126.91	121.59	121.59	108.55	6,193
2023-03-16	124.06	126.86	122.22	126.86	113.25	76,195
2023-03-15	122.18	125.42	122.18	123.83	110.54	879
2023-03-14	135.15	135.15	128.88	128.88	115.05	470
2023-03-13	122.95	130.34	122.04	130.34	116.36	5,918
2023-03-10	129.17	134.43	125.20	130.52	116.52	876
2023-03-09	140.38	140.38	134.35	134.35	119.94	28,197
2023-03-08	143.95	143.95	142.86	142.86	127.53	80
2023-03-07	150.00	150.00	145.15	145.15	129.58	7
2023-03-06	152.75	153.25	152.75	153.25	136.81	298
2023-03-03	150.60	151.98	150.60	151.98	135.68	101
2023-03-02	150.91	151.63	150.57	150.57	133.26	84
2023-03-01	154.48	154.48	154.14	154.48	136.72	340
2023-02-28	155.17	155.73	154.98	155.24	137.39	125
2023-02-27	157.58	157.97	157.58	157.97	139.80	60
2023-02-24	154.17	154.88	153.93	154.47	136.71	196
2023-02-23	155.75	155.99	154.52	154.52	136.75	180
2023-02-22	155.50	155.50	154.31	154.31	136.56	240
2023-02-21	159.12	159.92	158.38	158.38	140.17	72,060
2023-02-17	159.56	159.87	159.56	159.87	141.49	48
2023-02-14	160.90	160.90	160.70	160.81	142.32	28
2023-02-13	159.89	160.63	159.89	160.63	142.16	20
2023-02-10	157.61	157.93	157.53	157.93	139.77	40
2023-02-09	159.53	159.53	159.45	159.45	141.11	240
2023-02-08	160.42	160.42	160.42	160.42	141.98	220
2023-02-07	157.17	159.13	157.17	159.13	140.83	68
2023-02-06	158.83	158.83	157.52	157.52	139.41	186
2023-02-03	156.55	157.39	156.55	157.39	139.29	173
2023-02-02	154.66	156.69	154.66	156.69	138.67	280
2023-02-01	154.15	156.61	154.15	155.63	137.74	573
2023-01-31	155.18	155.25	155.18	155.25	137.40	41
2023-01-27	154.77	154.77	154.77	154.77	136.97	8
2023-01-26	157.78	157.78	157.06	157.06	139.00	45
2023-01-25	154.95	154.95	154.18	154.18	136.45	140
2023-01-24	154.76	155.78	153.70	155.78	137.87	72,428
2023-01-23	154.42	155.53	154.06	154.90	137.09	3,272
2023-01-20	155.04	156.34	154.57	154.57	136.79	854
2023-01-19	145.43	154.61	140.94	154.61	136.83	921
2023-01-17	149.38	151.20	147.41	151.09	133.72	12,437
2023-01-13	144.58	148.60	144.58	148.60	131.51	149
2023-01-12	149.97	150.88	149.97	150.88	133.53	254

← NewerPage 15 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.