NYSE - Nasdaq Real Time Price USD

M&T Bank Corporation (MTB-PH)

Compare
24.99 +0.01 (+0.04%)
At close: December 13 at 3:58:17 PM EST
25.49 +0.50 (+2.00%)
Pre-Market: 4:40:29 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 24.99 24.99 24.80 24.99 24.99 18,253
Dec 12, 2024 25.08 25.21 24.96 24.98 24.98 10,201
Dec 11, 2024 25.19 25.29 25.11 25.11 25.11 12,818
Dec 10, 2024 25.32 25.32 25.10 25.23 25.23 25,070
Dec 9, 2024 25.19 25.62 25.08 25.26 25.26 15,491
Dec 6, 2024 25.54 25.54 25.31 25.31 25.31 18,852
Dec 5, 2024 25.09 25.79 25.06 25.53 25.53 53,552
Dec 4, 2024 25.09 25.15 24.91 25.01 25.01 14,925
Dec 3, 2024 24.95 25.15 24.88 24.98 24.98 12,189
Dec 2, 2024 0.35 Dividend
Dec 2, 2024 25.27 25.27 24.71 25.15 25.15 16,771
Nov 29, 2024 25.02 25.72 25.02 25.62 25.27 36,885
Nov 27, 2024 24.76 25.25 24.76 25.04 24.70 12,375
Nov 26, 2024 24.90 25.00 24.79 24.79 24.45 10,927
Nov 25, 2024 25.00 25.25 24.96 24.96 24.62 9,047
Nov 22, 2024 24.87 25.03 24.83 24.84 24.50 11,948
Nov 21, 2024 24.74 25.01 24.68 24.80 24.46 22,625
Nov 20, 2024 24.90 25.08 24.68 24.80 24.46 16,056
Nov 19, 2024 25.10 25.27 24.90 24.97 24.63 12,850
Nov 18, 2024 25.18 25.24 25.10 25.10 24.76 10,517
Nov 15, 2024 25.15 25.58 25.10 25.25 24.90 10,745
Nov 14, 2024 25.20 25.48 25.13 25.40 25.05 11,236
Nov 13, 2024 25.25 25.50 25.08 25.20 24.85 15,153
Nov 12, 2024 25.67 25.71 25.08 25.20 24.85 14,678
Nov 11, 2024 25.75 26.08 25.60 25.63 25.28 7,005
Nov 8, 2024 25.98 26.00 25.68 25.75 25.40 12,086
Nov 7, 2024 25.39 26.12 25.39 25.83 25.48 8,347
Nov 6, 2024 25.74 25.95 25.38 25.50 25.15 12,734
Nov 5, 2024 25.40 25.89 25.38 25.62 25.27 16,630
Nov 4, 2024 25.36 25.81 25.36 25.47 25.12 12,455
Nov 1, 2024 25.30 25.48 25.20 25.35 25.00 12,238
Oct 31, 2024 25.22 25.49 25.00 25.40 25.05 25,225
Oct 30, 2024 25.22 25.27 25.08 25.11 24.76 8,719
Oct 29, 2024 25.02 25.16 25.00 25.08 24.74 6,158
Oct 28, 2024 25.20 25.21 24.91 25.19 24.84 11,048
Oct 25, 2024 25.18 25.23 25.04 25.04 24.70 11,029
Oct 24, 2024 25.07 25.30 25.03 25.06 24.72 5,157
Oct 23, 2024 25.15 25.39 25.05 25.15 24.80 10,339
Oct 22, 2024 25.16 25.55 25.16 25.17 24.82 20,694
Oct 21, 2024 25.50 25.58 25.20 25.38 25.03 9,891
Oct 18, 2024 25.73 25.86 25.36 25.36 25.01 17,466
Oct 17, 2024 25.89 26.02 25.49 25.60 25.25 10,538
Oct 16, 2024 25.31 25.90 25.27 25.88 25.52 13,157
Oct 15, 2024 25.35 25.41 25.26 25.28 24.93 10,697
Oct 14, 2024 25.32 25.38 25.22 25.33 24.98 7,749
Oct 11, 2024 25.35 25.41 25.26 25.35 25.00 15,072
Oct 10, 2024 25.33 25.35 25.26 25.33 24.98 12,386
Oct 9, 2024 25.00 25.42 25.00 25.37 25.02 25,256
Oct 8, 2024 25.09 25.15 24.95 25.00 24.66 11,893
Oct 7, 2024 25.09 25.09 25.00 25.04 24.70 10,957
Oct 4, 2024 25.20 25.20 25.06 25.16 24.82 7,530
Oct 3, 2024 25.05 25.38 25.05 25.20 24.85 8,622
Oct 2, 2024 25.16 25.20 25.04 25.05 24.71 13,235
Oct 1, 2024 25.01 25.20 24.89 25.04 24.70 16,648
Sep 30, 2024 25.36 25.45 24.95 24.95 24.61 140,107
Sep 27, 2024 25.39 25.47 25.18 25.29 24.94 13,556
Sep 26, 2024 25.42 25.44 25.26 25.28 24.93 9,754
Sep 25, 2024 25.44 25.47 25.28 25.32 24.97 11,360
Sep 24, 2024 25.36 25.41 25.28 25.36 25.01 9,698
Sep 23, 2024 25.41 25.45 25.25 25.33 24.99 15,353
Sep 20, 2024 25.37 25.47 25.26 25.35 25.00 14,126
Sep 19, 2024 25.50 25.50 25.30 25.35 25.00 10,799
Sep 18, 2024 25.46 25.53 25.27 25.34 24.99 8,752
Sep 17, 2024 25.52 25.53 25.29 25.32 24.98 9,120
Sep 16, 2024 25.50 25.53 25.33 25.45 25.10 17,061
Sep 13, 2024 25.44 25.49 25.31 25.49 25.14 17,254
Sep 12, 2024 25.28 25.39 25.05 25.35 25.00 8,892
Sep 11, 2024 25.22 25.22 25.05 25.20 24.85 14,465
Sep 10, 2024 25.03 25.19 24.96 25.14 24.80 13,438
Sep 9, 2024 24.98 25.12 24.65 25.12 24.78 15,375
Sep 6, 2024 25.13 25.13 24.65 24.85 24.51 12,271
Sep 5, 2024 24.93 25.14 24.80 25.00 24.66 10,694
Sep 4, 2024 24.84 25.10 24.72 24.80 24.46 7,279
Sep 3, 2024 0.35 Dividend
Sep 3, 2024 25.07 25.19 24.61 24.65 24.31 13,815
Aug 30, 2024 25.35 25.36 24.94 25.32 24.63 35,207
Aug 29, 2024 25.35 25.47 25.22 25.35 24.65 13,299
Aug 28, 2024 25.31 25.35 25.21 25.21 24.52 9,060
Aug 27, 2024 25.35 25.45 25.16 25.19 24.50 5,845
Aug 26, 2024 25.26 25.50 25.00 25.33 24.64 22,782
Aug 23, 2024 24.65 25.29 24.60 25.15 24.46 37,903
Aug 22, 2024 24.68 24.68 24.55 24.60 23.93 23,153
Aug 21, 2024 24.65 24.65 24.55 24.64 23.96 13,476
Aug 20, 2024 24.65 24.65 24.46 24.56 23.89 16,752
Aug 19, 2024 24.46 24.60 24.46 24.60 23.93 8,126
Aug 16, 2024 24.67 24.67 24.41 24.51 23.84 9,745
Aug 15, 2024 24.64 24.64 24.38 24.59 23.92 6,204
Aug 14, 2024 24.60 24.67 24.49 24.64 23.96 49,340
Aug 13, 2024 24.55 24.60 24.51 24.51 23.84 9,852
Aug 12, 2024 24.43 24.50 24.35 24.49 23.81 10,295
Aug 9, 2024 24.45 24.74 24.36 24.51 23.84 11,226
Aug 8, 2024 24.51 24.68 24.45 24.58 23.91 11,489
Aug 7, 2024 24.44 24.59 24.44 24.57 23.90 12,112
Aug 6, 2024 24.23 24.60 23.82 24.58 23.91 23,807
Aug 5, 2024 24.00 24.77 23.85 24.26 23.59 14,675
Aug 2, 2024 24.56 24.67 24.18 24.60 23.93 16,508
Aug 1, 2024 24.70 24.84 24.46 24.76 24.09 14,366
Jul 31, 2024 24.63 24.77 24.46 24.77 24.09 18,848
Jul 30, 2024 24.62 24.75 24.53 24.72 24.04 10,423
Jul 29, 2024 24.62 24.85 24.57 24.69 24.01 9,364
Jul 26, 2024 24.62 24.99 24.62 24.68 24.00 9,921
Jul 25, 2024 24.69 24.86 24.52 24.59 23.92 12,017
Jul 24, 2024 24.94 24.94 24.50 24.52 23.85 15,729
Jul 23, 2024 24.97 24.98 24.75 24.87 24.19 9,394
Jul 22, 2024 24.85 24.92 24.81 24.90 24.22 11,191
Jul 19, 2024 24.75 25.02 24.75 24.85 24.17 8,603
Jul 18, 2024 24.59 24.83 24.53 24.75 24.07 7,522
Jul 17, 2024 24.76 24.82 24.60 24.62 23.95 14,567
Jul 16, 2024 24.82 24.82 24.61 24.70 24.02 6,653
Jul 15, 2024 24.74 24.79 24.34 24.75 24.07 18,673
Jul 12, 2024 24.59 24.84 24.43 24.68 24.00 13,892
Jul 11, 2024 24.27 24.55 24.25 24.55 23.88 7,984
Jul 10, 2024 24.11 24.38 24.05 24.23 23.57 28,124
Jul 9, 2024 24.38 24.42 24.09 24.09 23.43 12,156
Jul 8, 2024 24.57 24.57 24.28 24.28 23.61 15,864
Jul 5, 2024 24.50 24.57 24.46 24.57 23.89 14,443
Jul 3, 2024 24.34 24.47 24.34 24.46 23.79 32,669
Jul 2, 2024 24.34 24.38 24.10 24.21 23.55 22,133
Jul 1, 2024 24.33 24.33 24.10 24.24 23.58 23,224
Jun 28, 2024 24.21 24.39 24.16 24.24 23.58 20,112
Jun 27, 2024 24.35 24.35 24.20 24.27 23.60 15,230
Jun 26, 2024 24.25 24.38 24.15 24.26 23.60 13,160
Jun 25, 2024 24.31 24.33 24.16 24.20 23.54 30,024
Jun 24, 2024 24.24 24.34 24.19 24.23 23.56 23,251
Jun 21, 2024 24.08 24.30 23.92 24.15 23.49 23,317
Jun 20, 2024 23.82 24.01 23.75 23.98 23.32 15,242
Jun 18, 2024 23.97 23.99 23.77 23.98 23.32 12,968
Jun 17, 2024 23.88 24.01 23.72 23.99 23.33 42,929
Jun 14, 2024 23.80 23.90 23.70 23.80 23.15 13,820
Jun 13, 2024 23.69 23.86 23.52 23.75 23.10 19,322
Jun 12, 2024 23.58 23.71 23.52 23.59 22.94 15,797
Jun 11, 2024 23.58 23.69 23.53 23.53 22.88 12,155
Jun 10, 2024 23.67 23.69 23.54 23.62 22.97 17,723
Jun 7, 2024 23.60 23.69 23.46 23.66 23.01 14,582
Jun 6, 2024 23.45 23.73 23.45 23.60 22.95 20,229
Jun 5, 2024 23.45 23.64 23.45 23.51 22.86 12,117
Jun 4, 2024 23.42 23.65 23.41 23.43 22.79 18,265
Jun 3, 2024 0.35 Dividend
Jun 3, 2024 23.66 23.77 23.41 23.48 22.84 68,995
May 31, 2024 24.00 24.04 23.58 23.89 22.89 54,316
May 30, 2024 23.70 24.12 23.59 23.88 22.88 15,121
May 29, 2024 23.70 23.70 23.51 23.57 22.58 20,957
May 28, 2024 23.95 24.07 23.72 23.78 22.79 23,252
May 24, 2024 23.72 23.96 23.67 23.81 22.82 21,068
May 23, 2024 24.00 24.06 23.50 23.75 22.75 17,732
May 22, 2024 23.96 24.09 23.75 23.91 22.91 19,238
May 21, 2024 24.01 24.04 23.86 23.93 22.93 13,051
May 20, 2024 24.00 24.05 23.82 23.91 22.91 332,201
May 17, 2024 23.93 24.13 23.82 23.88 22.88 20,822
May 16, 2024 24.07 24.13 23.90 24.13 23.12 13,458
May 15, 2024 24.09 24.13 23.95 24.09 23.08 15,748
May 14, 2024 23.90 24.14 23.90 23.92 22.92 18,190
May 13, 2024 24.04 24.16 23.79 24.01 23.01 8,706
May 10, 2024 23.90 24.04 23.64 24.04 23.04 20,782
May 9, 2024 23.65 23.92 23.62 23.85 22.85 25,658
May 8, 2024 23.75 23.87 23.65 23.70 22.71 26,215
May 7, 2024 23.90 23.90 23.62 23.78 22.79 41,681
May 6, 2024 23.56 23.87 23.35 23.84 22.85 86,042
May 3, 2024 23.47 23.72 23.36 23.63 22.64 122,723
May 2, 2024 23.16 23.40 23.15 23.29 22.32 17,143
May 1, 2024 23.01 23.26 22.83 23.09 22.13 12,959
Apr 30, 2024 22.86 23.13 22.85 23.00 22.04 29,001
Apr 29, 2024 23.00 23.09 22.86 22.98 22.02 10,620
Apr 26, 2024 22.84 23.15 22.84 22.90 21.94 23,745
Apr 25, 2024 22.80 22.90 22.73 22.81 21.86 13,512
Apr 24, 2024 23.00 23.17 22.81 22.97 22.01 24,449
Apr 23, 2024 23.08 23.18 22.97 22.98 22.02 44,327
Apr 22, 2024 22.95 23.17 22.95 22.99 22.03 33,137
Apr 19, 2024 22.79 22.95 22.70 22.91 21.95 50,512
Apr 18, 2024 22.96 22.99 22.66 22.70 21.75 16,903
Apr 17, 2024 22.84 23.03 22.80 22.87 21.92 42,458
Apr 16, 2024 22.45 22.86 22.39 22.71 21.76 31,639
Apr 15, 2024 22.67 22.89 22.48 22.58 21.64 39,304
Apr 12, 2024 22.60 22.74 22.52 22.58 21.64 25,226
Apr 11, 2024 22.85 22.85 22.52 22.68 21.73 34,211
Apr 10, 2024 22.85 23.00 22.32 22.89 21.93 61,544
Apr 9, 2024 23.10 23.21 22.90 23.00 22.04 23,963
Apr 8, 2024 23.03 23.15 22.94 23.03 22.07 25,884
Apr 5, 2024 22.82 23.12 22.80 22.94 21.98 23,540
Apr 4, 2024 22.74 23.00 22.73 22.83 21.88 52,811
Apr 3, 2024 22.58 22.80 22.57 22.66 21.71 59,338
Apr 2, 2024 22.80 23.13 22.56 22.66 21.71 69,989
Apr 1, 2024 23.07 23.28 22.81 22.97 22.01 40,880
Mar 28, 2024 23.13 23.28 22.80 23.01 22.05 45,350
Mar 27, 2024 23.29 23.44 22.82 23.07 22.11 180,583
Mar 26, 2024 23.32 23.39 23.17 23.23 22.26 43,289
Mar 25, 2024 23.42 23.60 23.21 23.23 22.26 26,847
Mar 22, 2024 23.68 23.89 23.36 23.44 22.46 68,955
Mar 21, 2024 23.48 23.65 23.34 23.54 22.56 86,131
Mar 20, 2024 23.50 23.73 23.28 23.36 22.39 110,746
Mar 18, 2024 23.50 23.55 23.32 23.50 22.52 29,500
Mar 15, 2024 23.67 23.67 23.09 23.46 22.48 29,867
Mar 14, 2024 23.97 23.97 23.50 23.69 22.70 25,944
Mar 13, 2024 24.22 24.22 23.78 23.98 22.98 21,796
Mar 12, 2024 24.10 24.22 23.85 24.22 23.21 76,351
Mar 11, 2024 24.13 24.16 23.95 24.08 23.07 17,053
Mar 8, 2024 24.11 24.18 23.85 24.09 23.08 16,842
Mar 7, 2024 24.07 24.23 23.69 24.00 23.00 16,069
Mar 6, 2024 24.12 24.24 23.95 23.96 22.96 17,230
Mar 5, 2024 24.01 24.14 23.95 24.00 23.00 15,023
Mar 4, 2024 24.18 24.20 23.89 23.95 22.95 14,139
Mar 1, 2024 24.19 24.19 24.01 24.18 23.17 18,614
Feb 29, 2024 0.35 Dividend
Feb 29, 2024 24.18 24.30 24.06 24.16 23.15 156,400
Feb 28, 2024 24.41 24.51 24.27 24.38 23.03 35,743
Feb 27, 2024 24.43 24.56 24.37 24.38 23.03 25,495
Feb 26, 2024 24.38 24.55 24.30 24.37 23.02 37,485
Feb 23, 2024 24.44 24.53 24.32 24.40 23.04 58,931
Feb 22, 2024 24.41 24.54 24.29 24.34 22.99 28,033
Feb 21, 2024 24.34 24.55 24.29 24.34 22.99 34,470
Feb 20, 2024 24.42 24.57 24.28 24.34 22.99 50,498
Feb 16, 2024 24.49 24.55 24.27 24.43 23.07 25,954
Feb 15, 2024 24.30 24.61 24.30 24.49 23.12 12,834
Feb 14, 2024 24.42 24.52 24.30 24.35 23.00 15,491
Feb 13, 2024 24.43 24.62 24.32 24.32 22.97 16,628
Feb 12, 2024 24.80 24.80 24.43 24.56 23.20 31,673
Feb 9, 2024 24.74 24.93 24.61 24.65 23.28 41,663
Feb 8, 2024 24.68 24.75 24.55 24.65 23.28 14,459
Feb 7, 2024 24.64 24.86 24.31 24.70 23.33 35,558
Feb 6, 2024 24.42 24.69 24.31 24.54 23.18 18,706
Feb 5, 2024 24.31 24.50 24.13 24.34 22.99 12,520
Feb 1, 2024 24.28 24.54 23.23 24.54 23.18 55,865
Jan 31, 2024 24.23 24.58 24.08 24.28 22.93 629,914
Jan 30, 2024 24.58 24.79 24.34 24.34 22.99 21,278
Jan 29, 2024 24.59 24.68 24.42 24.45 23.09 36,751
Jan 26, 2024 24.73 24.73 24.44 24.49 23.13 20,668
Jan 25, 2024 24.64 24.72 24.46 24.62 23.25 13,550
Jan 24, 2024 24.70 24.85 24.32 24.65 23.28 14,580
Jan 23, 2024 24.36 24.82 24.18 24.62 23.25 14,689
Jan 22, 2024 24.68 24.72 24.47 24.50 23.14 13,956
Jan 19, 2024 24.55 24.68 24.26 24.35 23.00 17,019
Jan 18, 2024 24.66 24.72 24.31 24.34 22.99 17,216
Jan 17, 2024 24.90 24.90 24.57 24.59 23.23 23,229
Jan 16, 2024 24.96 25.08 24.65 24.90 23.52 21,401
Jan 12, 2024 24.99 25.07 24.76 24.85 23.47 17,178
Jan 11, 2024 24.81 24.99 24.62 24.98 23.59 15,965
Jan 10, 2024 24.75 24.99 24.64 24.90 23.52 8,754
Jan 9, 2024 24.58 24.94 24.58 24.84 23.46 8,730
Jan 8, 2024 24.73 24.94 24.56 24.72 23.35 17,480
Jan 5, 2024 24.74 24.82 24.50 24.66 23.29 9,777
Jan 4, 2024 24.65 24.85 24.46 24.65 23.28 12,262
Jan 3, 2024 24.37 24.82 24.25 24.51 23.15 27,886
Jan 2, 2024 24.40 24.95 24.33 24.58 23.21 13,441
Dec 29, 2023 24.87 24.95 24.30 24.30 22.95 27,748
Dec 28, 2023 24.95 24.99 24.67 24.78 23.41 13,349
Dec 27, 2023 24.95 24.99 24.66 24.97 23.58 24,011
Dec 26, 2023 24.86 24.99 24.66 24.89 23.51 12,227
Dec 22, 2023 24.88 24.97 24.46 24.79 23.41 21,525
Dec 21, 2023 24.92 24.99 24.43 24.80 23.42 28,302
Dec 20, 2023 24.72 24.96 24.56 24.81 23.43 33,678
Dec 19, 2023 24.62 24.76 24.41 24.68 23.31 30,037
Dec 18, 2023 24.46 24.98 24.40 24.67 23.30 33,040
Dec 15, 2023 24.66 24.75 24.40 24.57 23.21 22,965
Dec 14, 2023 24.25 24.74 24.15 24.54 23.18 19,795

Related Tickers

BWBBP Bridgewater Bancshares, Inc.
19.03
-1.17%
 
CFG-PH Citizens Financial Group, Inc.
26.78
-0.26%
 
KEY-PK KeyCorp
22.53
-0.97%
 
RF-PC Regions Financial Corporation
24.41
+0.66%
 
TCBIO Texas Capital Bancshares, Inc.
20.03
-0.45%
 
HBANP Huntington Bancshares Incorporated
18.57
-1.49%
 
CFG-PE Citizens Financial Group, Inc.
20.24
-1.56%
 
HTBK Heritage Commerce Corp
10.43
+0.68%
 
CBU Community Financial System, Inc.
66.68
-0.22%
 
TCBI Texas Capital Bancshares, Inc.
84.42
-1.30%