M&T Bank Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 172.21 | 172.35 | 172.21 | 172.35 | 149.48 | 1 |
| 2022-04-25 | 170.48 | 170.48 | 168.72 | 169.43 | 146.95 | 1 |
| 2022-04-22 | 175.65 | 175.65 | 175.65 | 175.65 | 152.34 | 1 |
| 2022-04-21 | 180.79 | 183.96 | 178.56 | 178.56 | 154.87 | 11 |
| 2022-04-20 | 161.92 | 179.78 | 161.92 | 176.53 | 153.10 | 154 |
| 2022-04-19 | 159.69 | 161.96 | 159.69 | 161.96 | 140.47 | 1 |
| 2022-04-14 | 159.22 | 160.82 | 159.22 | 159.56 | 138.39 | 2 |
| 2022-04-13 | 158.63 | 159.73 | 158.63 | 159.19 | 138.07 | 11 |
| 2022-04-12 | 162.97 | 163.70 | 161.30 | 161.30 | 139.90 | 8 |
| 2022-04-11 | 158.92 | 166.60 | 158.92 | 162.86 | 141.25 | 6 |
| 2022-04-08 | 162.01 | 163.12 | 161.39 | 163.12 | 141.48 | 3 |
| 2022-04-07 | 162.63 | 162.63 | 158.95 | 159.70 | 138.51 | 21 |
| 2022-04-06 | 162.67 | 163.95 | 162.67 | 163.93 | 142.18 | 8 |
| 2022-04-05 | 165.00 | 166.21 | 163.58 | 164.86 | 142.98 | 105 |
| 2022-04-04 | 165.35 | 165.99 | 164.06 | 165.95 | 143.93 | 1 |
| 2022-04-01 | 172.93 | 172.93 | 166.46 | 166.46 | 144.37 | 50 |
| 2022-03-31 | 171.21 | 171.21 | 171.21 | 171.21 | 148.49 | 46 |
| 2022-03-30 | 175.15 | 175.15 | 171.29 | 171.29 | 148.56 | 43 |
| 2022-03-21 | 179.29 | 181.57 | 179.29 | 181.57 | 157.48 | 63 |
| 2022-03-11 | 176.06 | 176.06 | 176.05 | 176.05 | 152.69 | 100 |
| 2022-03-08 | 173.61 | 173.61 | 169.27 | 169.27 | 146.80 | 36 |
| 2022-03-07 | 173.98 | 173.98 | 173.98 | 173.98 | 150.89 | 2 |
| 2022-03-02 | 169.85 | 177.44 | 169.85 | 177.15 | 153.64 | 95 |
| 2022-03-01 | 181.45 | 181.45 | 171.88 | 171.88 | 149.07 | 166 |
| 2022-02-28 | 180.25 | 181.98 | 180.25 | 181.98 | 157.83 | 11 |
| 2022-02-23 | 184.33 | 184.33 | 184.33 | 184.33 | 158.83 | 11 |
| 2022-02-03 | 178.19 | 178.22 | 177.50 | 177.50 | 152.94 | 38 |
| 2022-02-01 | 169.38 | 169.38 | 168.66 | 168.66 | 145.33 | 1,639 |
| 2022-01-27 | 170.10 | 172.47 | 170.10 | 172.47 | 148.61 | 1 |
| 2022-01-25 | 163.36 | 164.37 | 163.36 | 164.37 | 141.63 | 1 |
| 2022-01-24 | 157.70 | 163.01 | 157.70 | 163.01 | 140.46 | 11 |
| 2022-01-20 | 173.61 | 173.61 | 169.96 | 169.96 | 146.45 | 25 |
| 2022-01-19 | 183.33 | 183.33 | 177.58 | 177.74 | 153.15 | 100 |
| 2022-01-18 | 183.98 | 184.26 | 183.98 | 184.26 | 158.77 | 17 |
| 2022-01-14 | 179.82 | 184.74 | 179.82 | 183.36 | 157.99 | 80 |
| 2022-01-13 | 182.83 | 183.02 | 182.83 | 183.02 | 157.70 | 1 |
| 2022-01-12 | 178.50 | 179.86 | 178.50 | 179.86 | 154.98 | 27 |
| 2022-01-10 | 179.38 | 179.38 | 175.61 | 175.61 | 151.32 | 9 |
| 2022-01-07 | 172.73 | 172.73 | 172.73 | 172.73 | 148.83 | 6 |
| 2022-01-05 | 166.79 | 167.04 | 166.54 | 167.04 | 143.93 | 1 |
| 2022-01-04 | 161.06 | 166.00 | 161.06 | 165.89 | 142.94 | 1 |
| 2021-12-30 | 154.99 | 154.99 | 154.99 | 154.99 | 133.55 | 1 |
| 2021-12-20 | 147.15 | 147.15 | 142.54 | 142.80 | 123.05 | 46 |
| 2021-12-16 | 153.10 | 153.10 | 152.69 | 152.69 | 131.56 | 10 |
| 2021-12-15 | 151.57 | 151.57 | 151.57 | 151.57 | 130.60 | 1 |
| 2021-12-13 | 152.38 | 152.38 | 147.87 | 148.38 | 127.85 | 1 |
| 2021-12-01 | 151.11 | 151.11 | 151.11 | 151.11 | 130.21 | 1 |
| 2021-11-17 | 160.42 | 160.42 | 160.42 | 160.42 | 137.19 | 34,629 |
| 2021-10-28 | 148.76 | 148.76 | 148.65 | 148.65 | 127.13 | 125 |
| 2021-10-27 | 155.38 | 155.38 | 154.33 | 154.33 | 131.99 | 2,854 |
| 2021-10-26 | 157.99 | 158.08 | 157.99 | 158.08 | 135.19 | 91 |
← NewerPage 18 of 18 · 1,071 trading days
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.