M&T Bank Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	184.19	184.19	184.19	184.19	161.87	3
2022-09-09	189.14	189.14	187.94	187.94	165.17	49
2022-09-08	182.41	185.41	182.41	185.41	162.95	142
2022-09-06	179.61	179.61	179.61	179.61	157.85	1
2022-09-01	180.60	180.60	179.42	179.74	157.96	4
2022-08-31	182.09	182.09	181.86	181.86	159.83	25
2022-08-25	184.76	187.29	184.76	187.29	163.54	1
2022-08-24	184.50	184.50	183.58	183.58	160.30	1
2022-08-23	185.71	185.71	185.71	185.71	162.16	1
2022-08-22	184.85	185.88	184.85	185.88	162.31	1
2022-08-19	189.42	189.89	188.96	188.96	165.00	16
2022-08-16	189.99	192.32	189.99	192.30	167.92	6
2022-08-15	187.80	190.00	187.45	190.00	165.91	9
2022-08-12	188.19	188.19	188.19	188.19	164.33	5
2022-08-11	186.68	186.68	186.45	186.45	162.81	1
2022-08-10	185.00	185.01	185.00	185.01	161.55	2
2022-08-09	179.32	179.97	179.32	179.97	157.15	2
2022-08-08	179.45	179.52	178.83	179.52	156.76	1
2022-08-05	174.04	175.79	174.04	175.79	153.50	4
2022-08-04	175.90	175.90	175.90	175.90	153.60	6
2022-08-03	175.68	175.68	175.25	175.25	153.03	1
2022-08-02	176.00	176.00	174.08	174.08	152.01	1
2022-08-01	176.87	177.02	176.05	176.16	153.82	4
2022-07-29	175.00	176.63	175.00	176.63	154.24	1
2022-07-28	172.82	173.07	172.82	173.07	151.13	1
2022-07-27	170.46	170.46	170.14	170.14	148.57	2
2022-07-25	171.17	172.39	171.17	172.39	150.53	62
2022-07-18	158.79	161.26	158.30	158.30	138.23	8
2022-07-14	150.50	151.00	148.98	149.80	130.81	1
2022-07-13	156.56	156.56	153.75	153.75	134.26	1
2022-07-12	158.63	159.80	158.63	159.80	139.54	2
2022-07-11	158.00	158.00	157.10	157.10	137.18	1
2022-07-08	159.72	159.72	157.79	157.79	137.78	1
2022-07-07	158.72	159.98	158.72	159.92	139.64	9
2022-07-05	157.18	157.18	154.82	156.25	136.44	1
2022-06-30	159.42	160.36	156.11	160.36	140.03	2
2022-06-29	162.62	163.00	162.62	162.70	142.07	12
2022-06-28	166.16	166.16	164.04	164.06	143.26	1
2022-06-21	165.39	165.39	164.30	164.30	143.47	17
2022-06-17	165.36	165.36	163.04	163.90	143.12	4
2022-06-16	162.68	162.68	159.48	161.95	141.42	13
2022-06-15	164.90	166.48	164.90	166.48	145.37	790
2022-06-14	165.56	166.46	164.23	164.23	143.41	1
2022-06-13	161.40	165.41	161.40	164.96	144.04	1
2022-06-10	168.37	168.37	166.50	166.72	145.58	23
2022-06-07	176.10	179.35	176.10	178.93	156.24	12
2022-06-06	180.61	180.98	179.06	179.68	156.90	1
2022-05-31	177.81	177.81	177.40	177.40	154.91	58
2022-05-26	174.43	177.97	174.43	177.50	153.95	366
2022-05-25	167.10	172.40	167.10	171.32	148.59	901
2022-05-23	163.00	168.89	163.00	168.89	146.48	1
2022-05-17	167.09	167.09	167.09	167.09	144.92	1
2022-05-16	166.57	166.57	166.57	166.57	144.47	1
2022-05-13	167.51	168.76	167.51	168.76	146.37	6
2022-05-12	163.12	165.06	163.12	164.76	142.90	3
2022-05-11	168.27	168.27	165.94	165.94	143.92	30
2022-05-09	166.70	168.12	166.70	168.12	145.81	1
2022-05-06	170.80	170.80	168.84	169.28	146.82	18
2022-05-04	168.46	171.59	168.46	171.59	148.82	1
2022-05-03	169.89	170.77	168.81	170.77	148.11	6

← NewerPage 17 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.