M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	146.96	148.69	146.96	148.69	131.59	181
2023-01-10	148.58	149.29	147.70	148.88	131.76	40
2023-01-09	148.97	149.10	148.97	149.10	131.95	258
2023-01-06	147.92	148.35	147.92	148.35	131.29	10
2023-01-04	144.98	144.98	144.98	144.98	128.31	12
2023-01-03	145.06	146.36	145.06	146.36	129.53	10
2022-12-30	144.35	145.73	144.35	145.73	128.97	4
2022-12-29	145.45	145.52	145.29	145.32	128.61	9
2022-12-28	146.17	146.17	144.12	144.12	127.55	108
2022-12-19	140.05	140.05	140.05	140.05	123.95	121
2022-12-16	139.87	139.87	139.29	139.29	123.27	500
2022-12-15	142.06	142.06	139.74	139.74	123.67	21
2022-12-14	146.76	146.76	146.76	146.76	129.89	4
2022-12-12	151.46	151.46	149.76	149.76	132.54	322
2022-12-08	147.97	149.89	147.97	149.89	132.66	1,600
2022-12-07	146.09	148.01	145.91	148.01	130.99	457
2022-12-05	166.96	166.96	163.02	163.02	144.28	10
2022-12-02	167.65	169.19	167.63	169.19	149.74	40
2022-12-01	169.19	169.19	168.55	168.55	149.17	20
2022-11-30	167.77	167.77	167.30	167.30	148.06	25
2022-11-25	172.01	172.01	172.01	172.01	151.17	460
2022-11-23	171.85	171.87	171.63	171.87	151.04	276
2022-11-22	171.89	171.89	169.52	169.52	148.98	4,020
2022-11-21	171.04	171.04	170.61	170.76	150.07	2
2022-11-18	170.99	171.01	170.99	171.01	150.29	300
2022-11-15	167.46	167.51	167.46	167.51	147.21	226
2022-11-14	167.74	167.74	167.74	167.74	147.42	1
2022-11-11	164.88	164.88	164.74	164.74	144.78	23
2022-11-10	170.66	170.66	167.69	167.69	147.37	20
2022-11-09	169.18	169.18	169.18	169.18	148.68	20
2022-11-08	169.08	171.13	169.08	171.13	150.40	136
2022-11-07	168.51	168.51	168.51	168.51	148.09	1
2022-11-03	163.71	163.71	162.34	163.23	143.45	3,234
2022-11-01	168.37	169.72	168.37	168.72	148.28	64
2022-10-28	168.15	168.15	167.50	167.94	147.59	81
2022-10-27	166.31	168.02	166.31	168.02	147.66	123
2022-10-26	164.55	164.98	164.55	164.84	144.87	400
2022-10-25	162.65	163.75	162.65	163.32	143.53	102
2022-10-24	162.01	163.45	161.90	163.45	143.65	224
2022-10-21	161.09	164.56	159.85	163.09	143.33	132
2022-10-20	162.49	164.57	162.18	163.89	144.03	59
2022-10-19	170.91	172.00	165.30	166.12	145.99	222
2022-10-18	191.90	192.25	187.62	188.22	165.42	247
2022-10-17	189.10	190.02	187.44	188.88	166.00	52
2022-10-14	188.80	191.16	188.25	188.25	165.44	281
2022-10-13	176.84	184.43	176.11	184.43	162.09	378
2022-10-12	179.09	180.11	179.09	179.99	158.18	4,565
2022-10-10	183.06	183.33	180.30	180.30	158.46	1
2022-10-07	183.97	184.11	183.97	184.11	161.80	4,398
2022-10-05	186.44	186.44	186.09	186.09	163.54	20
2022-09-29	173.66	176.97	173.66	175.22	153.99	212
2022-09-28	179.05	179.38	179.05	179.38	157.65	1
2022-09-27	177.12	177.12	177.12	177.12	155.66	6,307
2022-09-26	177.86	179.00	175.81	175.81	154.51	18
2022-09-23	179.80	179.80	178.00	178.39	156.78	1
2022-09-22	185.64	185.64	182.51	183.07	160.89	6,309
2022-09-21	187.18	189.98	187.18	189.90	166.89	6,185
2022-09-20	186.85	186.85	186.69	186.69	164.07	320
2022-09-16	183.29	183.29	182.46	182.84	160.69	160
2022-09-15	185.49	186.48	185.49	186.18	163.62	300

← NewerPage 16 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.