NYSE - Nasdaq Real Time Price USD

M&T Bank Corporation (MTB-PH)

24.68
0.00
(0.00%)
At close: 4:00:02 PM EDT
24.68
-0.03
(-0.10%)
After hours: 4:04:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202524.7924.8724.4524.6824.6817,957
Jun 2, 2025 0.351563 Dividend
Jun 2, 202524.6124.7024.5024.6824.6836,278
May 30, 202524.9424.9424.7624.8324.4843,052
May 29, 202524.8224.8824.7524.8824.538,077
May 28, 202524.7324.8824.6824.6924.359,524
May 27, 202524.7524.9324.6824.8724.5223,947
May 23, 202524.8324.8324.5324.6424.305,839
May 22, 202524.7724.7824.5724.7824.438,343
May 21, 202524.8724.8724.6024.7724.4218,605
May 20, 202524.7524.9124.7524.8924.5415,342
May 19, 202524.7124.8224.6624.7924.449,584
May 16, 202524.9224.9224.7124.7624.419,940
May 15, 202524.8424.9424.2524.9324.5821,157
May 14, 202524.7024.7924.6824.7924.447,273
May 13, 202524.7524.8624.7224.7824.4311,581
May 12, 202524.6724.9324.6124.8424.4916,310
May 9, 202524.6724.6724.5024.6624.3123,417
May 8, 202524.5524.6524.4524.5224.177,521
May 7, 202524.5924.6524.4824.4924.1417,251
May 6, 202524.3324.5524.3324.4924.1412,730
May 5, 202524.3124.5424.2524.3323.9910,195
May 2, 202524.3524.5524.2324.3624.028,504
May 1, 202524.2324.4624.2124.4024.0512,937
Apr 30, 202524.4124.4124.2224.3724.0220,874
Apr 29, 202524.2624.4224.2624.3123.9713,549
Apr 28, 202524.1324.3624.1324.3123.9611,799
Apr 25, 202524.3324.3324.1024.1523.816,164
Apr 24, 202524.1524.3524.0624.2823.9417,857
Apr 23, 202524.0724.1624.0224.0623.7210,086
Apr 22, 202523.9624.0823.8723.9623.6217,869
Apr 21, 202523.8024.0323.8023.9623.6224,956
Apr 17, 202524.0224.1423.8223.9523.617,915
Apr 16, 202523.9324.0323.8023.9223.598,401
Apr 15, 202523.8524.1023.8523.9323.5919,579
Apr 14, 202523.6524.0723.6523.9323.5941,388
Apr 11, 202523.4423.6423.2323.6423.3029,873
Apr 10, 202523.5323.9223.2323.7723.4320,429
Apr 9, 202523.3124.1123.3123.8923.5523,583
Apr 8, 202523.5523.7123.5523.6523.3233,708
Apr 7, 202523.0323.9023.0223.4323.1068,354
Apr 4, 202524.1524.2523.8024.1423.8040,560
Apr 3, 202524.0524.4024.0124.2923.9528,482
Apr 2, 202524.1024.4624.1024.4624.1137,070
Apr 1, 202524.2124.3224.1224.2323.8924,894
Mar 31, 202524.0424.3024.0324.1223.78544,886
Mar 28, 202524.3224.3624.0824.1123.77100,384
Mar 27, 202524.4024.4424.2124.3323.9985,253
Mar 26, 202524.4324.5024.3224.4524.1070,586
Mar 25, 202524.4624.5324.4024.4724.1218,944
Mar 24, 202524.4224.5324.3724.4324.0830,516
Mar 21, 202524.4424.5024.3424.4124.0633,827
Mar 20, 202524.4724.6324.4724.4824.1311,733
Mar 19, 202524.4424.6024.4024.5224.1729,551
Mar 18, 202524.5824.6324.4224.4324.0833,706
Mar 17, 202524.6924.7324.4524.6824.3319,153
Mar 14, 202524.4624.6924.4424.5124.167,805
Mar 13, 202524.3824.7024.3824.4624.1126,203
Mar 12, 202524.4624.5924.3824.4524.1011,316
Mar 11, 202524.3224.4724.3224.4624.1127,101
Mar 10, 202524.4724.4724.3524.3624.0228,172
Mar 7, 202524.3824.5024.3224.3624.0243,600
Mar 6, 202524.4524.6424.3024.3023.9627,146
Mar 5, 202524.5224.8424.3524.5024.1516,769
Mar 4, 202524.9824.9824.3424.4424.0927,729
Mar 3, 2025 0.351563 Dividend
Mar 3, 202525.0125.0324.8424.9524.6018,800
Feb 28, 202525.1425.3524.9425.3524.6419,962
Feb 27, 202525.0025.1424.9625.0724.3712,435
Feb 26, 202525.0825.1524.9525.0324.338,280
Feb 25, 202525.0025.1724.9225.0824.3810,162
Feb 24, 202524.9625.0124.9024.9224.2311,579
Feb 21, 202525.0325.2024.9025.0124.318,184
Feb 20, 202525.0625.1724.8725.0324.337,532
Feb 19, 202524.8725.0524.8325.0424.3415,655
Feb 18, 202524.8424.9024.8124.8324.1410,525
Feb 14, 202524.8124.9224.8124.9224.236,329
Feb 13, 202524.9224.9224.6624.8424.1513,313
Feb 12, 202524.8224.9224.6724.7624.0712,827
Feb 11, 202524.8524.9224.6324.8624.1710,015
Feb 10, 202524.7924.8724.7424.8624.179,548
Feb 7, 202524.7024.7124.6124.7124.0211,064
Feb 6, 202524.7524.8424.6924.7124.029,320
Feb 5, 202524.7624.9224.6924.8024.1010,250
Feb 4, 202524.7224.8924.6024.7424.0520,275
Feb 3, 202524.7524.9124.5524.7324.0413,805
Jan 31, 202524.9625.1924.7524.7524.0624,195
Jan 30, 202524.9725.1824.8825.0524.3513,070
Jan 29, 202525.1825.1824.8524.8724.1812,115
Jan 28, 202525.3025.3025.0625.0624.3711,848
Jan 27, 202525.1325.3324.8625.2224.5236,989
Jan 24, 202524.8625.1324.7725.1324.4319,497
Jan 23, 202524.7724.9224.6624.9024.2133,350
Jan 22, 202524.9725.0124.7224.7824.0912,175
Jan 21, 202524.8025.2324.8024.9724.2823,944
Jan 17, 202524.7624.8724.6624.6623.9712,081
Jan 16, 202524.5624.9524.5624.7724.0822,672
Jan 15, 202524.6724.8524.5724.6823.9922,102
Jan 14, 202524.3524.7424.2524.5523.8712,033
Jan 13, 202524.3124.5024.1324.5023.8216,954
Jan 10, 202524.3024.6923.9024.3223.6460,182
Jan 8, 202524.5524.5624.3624.3623.6828,554
Jan 7, 202524.8324.8724.3524.5123.8319,438
Jan 6, 202524.8924.8924.5924.8124.1211,370
Jan 3, 202524.8824.9724.6924.9124.2212,788
Jan 2, 202524.5824.8924.3124.8924.2023,247
Dec 31, 202424.1824.5024.1824.3523.67149,246
Dec 30, 202423.9224.3423.9224.2023.5331,118
Dec 27, 202424.0224.5123.8824.0123.3431,798
Dec 26, 202424.1524.5124.0324.0823.4124,766
Dec 24, 202424.5424.6824.1224.1423.4719,204
Dec 23, 202424.5324.6624.4224.6523.9612,640
Dec 20, 202424.3624.8824.3624.4223.7413,364
Dec 19, 202424.2424.8524.0624.3723.6927,422
Dec 18, 202424.5824.9324.2824.4323.7524,436
Dec 17, 202424.5524.9024.5324.7124.0217,653
Dec 16, 202425.0425.0924.5124.5223.8425,211
Dec 13, 202424.9924.9924.8024.9924.2918,253
Dec 12, 202425.0825.2124.9624.9824.2810,201
Dec 11, 202425.1925.2925.1125.1124.4112,818
Dec 10, 202425.3225.3225.1025.2324.5325,070
Dec 9, 202425.1925.6225.0825.2624.5615,491
Dec 6, 202425.5425.5425.3125.3124.6118,852
Dec 5, 202425.0925.7925.0625.5324.8253,552
Dec 4, 202425.0925.1524.9125.0124.3114,925
Dec 3, 202424.9525.1524.8824.9824.2812,189
Dec 2, 2024 0.351563 Dividend
Dec 2, 202425.2725.2724.7125.1524.4516,771
Nov 29, 202425.0225.7225.0225.6224.5736,885
Nov 27, 202424.7625.2524.7625.0424.0112,375
Nov 26, 202424.9025.0024.7924.7923.7710,927
Nov 25, 202425.0025.2524.9624.9623.939,047
Nov 22, 202424.8725.0324.8324.8423.8211,948
Nov 21, 202424.7425.0124.6824.8023.7822,625
Nov 20, 202424.9025.0824.6824.8023.7816,056
Nov 19, 202425.1025.2724.9024.9723.9412,850
Nov 18, 202425.1825.2425.1025.1024.0710,517
Nov 15, 202425.1525.5825.1025.2524.2110,745
Nov 14, 202425.2025.4825.1325.4024.3511,236
Nov 13, 202425.2525.5025.0825.2024.1615,153
Nov 12, 202425.6725.7125.0825.2024.1614,678
Nov 11, 202425.7526.0825.6025.6324.577,005
Nov 8, 202425.9826.0025.6825.7524.6912,086
Nov 7, 202425.3926.1225.3925.8324.778,347
Nov 6, 202425.7425.9525.3825.5024.4512,734
Nov 5, 202425.4025.8925.3825.6224.5716,630
Nov 4, 202425.3625.8125.3625.4724.4212,455
Nov 1, 202425.3025.4825.2025.3524.3112,238
Oct 31, 202425.2225.4925.0025.4024.3525,225
Oct 30, 202425.2225.2725.0825.1124.088,719
Oct 29, 202425.0225.1625.0025.0824.056,158
Oct 28, 202425.2025.2124.9125.1924.1511,048
Oct 25, 202425.1825.2325.0425.0424.0111,029
Oct 24, 202425.0725.3025.0325.0624.035,157
Oct 23, 202425.1525.3925.0525.1524.1110,339
Oct 22, 202425.1625.5525.1625.1724.1320,694
Oct 21, 202425.5025.5825.2025.3824.349,891
Oct 18, 202425.7325.8625.3625.3624.3217,466
Oct 17, 202425.8926.0225.4925.6024.5510,538
Oct 16, 202425.3125.9025.2725.8824.8113,157
Oct 15, 202425.3525.4125.2625.2824.2410,697
Oct 14, 202425.3225.3825.2225.3324.297,749
Oct 11, 202425.3525.4125.2625.3524.3115,072
Oct 10, 202425.3325.3525.2625.3324.2912,386
Oct 9, 202425.0025.4225.0025.3724.3325,256
Oct 8, 202425.0925.1524.9525.0023.9711,893
Oct 7, 202425.0925.0925.0025.0424.0110,957
Oct 4, 202425.2025.2025.0625.1624.137,530
Oct 3, 202425.0525.3825.0525.2024.168,622
Oct 2, 202425.1625.2025.0425.0524.0213,235
Oct 1, 202425.0125.2024.8925.0424.0116,648
Sep 30, 202425.3625.4524.9524.9523.92140,107
Sep 27, 202425.3925.4725.1825.2924.2513,556
Sep 26, 202425.4225.4425.2625.2824.249,754
Sep 25, 202425.4425.4725.2825.3224.2811,360
Sep 24, 202425.3625.4125.2825.3624.329,698
Sep 23, 202425.4125.4525.2525.3324.2915,353
Sep 20, 202425.3725.4725.2625.3524.3114,126
Sep 19, 202425.5025.5025.3025.3524.3110,799
Sep 18, 202425.4625.5325.2725.3424.308,752
Sep 17, 202425.5225.5325.2925.3224.289,120
Sep 16, 202425.5025.5325.3325.4524.4017,061
Sep 13, 202425.4425.4925.3125.4924.4417,254
Sep 12, 202425.2825.3925.0525.3524.318,892
Sep 11, 202425.2225.2225.0525.2024.1614,465
Sep 10, 202425.0325.1924.9625.1424.1013,438
Sep 9, 202424.9825.1224.6525.1224.0915,375
Sep 6, 202425.1325.1324.6524.8523.8312,271
Sep 5, 202424.9325.1424.8025.0023.9710,694
Sep 4, 202424.8425.1024.7224.8023.787,279
Sep 3, 2024 0.351563 Dividend
Sep 3, 202425.0725.1924.6124.6523.6413,815
Aug 30, 202425.3525.3624.9425.3223.9435,207
Aug 29, 202425.3525.4725.2225.3523.9713,299
Aug 28, 202425.3125.3525.2125.2123.849,060
Aug 27, 202425.3525.4525.1625.1923.825,845
Aug 26, 202425.2625.5025.0025.3323.9522,782
Aug 23, 202424.6525.2924.6025.1523.7837,903
Aug 22, 202424.6824.6824.5524.6023.2623,153
Aug 21, 202424.6524.6524.5524.6423.3013,476
Aug 20, 202424.6524.6524.4624.5623.2216,752
Aug 19, 202424.4624.6024.4624.6023.268,126
Aug 16, 202424.6724.6724.4124.5123.179,745
Aug 15, 202424.6424.6424.3824.5923.256,204
Aug 14, 202424.6024.6724.4924.6423.3049,340
Aug 13, 202424.5524.6024.5124.5123.179,852
Aug 12, 202424.4324.5024.3524.4923.1510,295
Aug 9, 202424.4524.7424.3624.5123.1711,226
Aug 8, 202424.5124.6824.4524.5823.2411,489
Aug 7, 202424.4424.5924.4424.5723.2312,112
Aug 6, 202424.2324.6023.8224.5823.2423,807
Aug 5, 202424.0024.7723.8524.2622.9414,675
Aug 2, 202424.5624.6724.1824.6023.2616,508
Aug 1, 202424.7024.8424.4624.7623.4214,366
Jul 31, 202424.6324.7724.4624.7723.4218,848
Jul 30, 202424.6224.7524.5324.7223.3710,423
Jul 29, 202424.6224.8524.5724.6923.349,364
Jul 26, 202424.6224.9924.6224.6823.339,921
Jul 25, 202424.6924.8624.5224.5923.2512,017
Jul 24, 202424.9424.9424.5024.5223.1815,729
Jul 23, 202424.9724.9824.7524.8723.519,394
Jul 22, 202424.8524.9224.8124.9023.5411,191
Jul 19, 202424.7525.0224.7524.8523.508,603
Jul 18, 202424.5924.8324.5324.7523.407,522
Jul 17, 202424.7624.8224.6024.6223.2814,567
Jul 16, 202424.8224.8224.6124.7023.356,653
Jul 15, 202424.7424.7924.3424.7523.4018,673
Jul 12, 202424.5924.8424.4324.6823.3413,892
Jul 11, 202424.2724.5524.2524.5523.217,984
Jul 10, 202424.1124.3824.0524.2322.9128,124
Jul 9, 202424.3824.4224.0924.0922.7812,156
Jul 8, 202424.5724.5724.2824.2822.9615,864
Jul 5, 202424.5024.5724.4624.5723.2314,443
Jul 3, 202424.3424.4724.3424.4623.1332,669
Jul 2, 202424.3424.3824.1024.2122.8922,133
Jul 1, 202424.3324.3324.1024.2422.9223,224
Jun 28, 202424.2124.3924.1624.2422.9220,112
Jun 27, 202424.3524.3524.2024.2722.9515,230
Jun 26, 202424.2524.3824.1524.2622.9413,160
Jun 25, 202424.3124.3324.1624.2022.8830,024
Jun 24, 202424.2424.3424.1924.2322.9123,251
Jun 21, 202424.0824.3023.9224.1522.8323,317
Jun 20, 202423.8224.0123.7523.9822.6715,242
Jun 18, 202423.9723.9923.7723.9822.6712,968
Jun 17, 202423.8824.0123.7223.9922.6842,929
Jun 14, 202423.8023.9023.7023.8022.5013,820
Jun 13, 202423.6923.8623.5223.7522.4619,322
Jun 12, 202423.5823.7123.5223.5922.3015,797
Jun 11, 202423.5823.6923.5323.5322.2412,155
Jun 10, 202423.6723.6923.5423.6222.3317,723
Jun 7, 202423.6023.6923.4623.6622.3714,582
Jun 6, 202423.4523.7323.4523.6022.3120,229
Jun 5, 202423.4523.6423.4523.5122.2312,117
Jun 4, 202423.4223.6523.4123.4322.1518,265

Related Tickers

KEY-PI KeyCorp
24.40
+1.41%
 
KEY-PK KeyCorp
20.57
+0.24%
 
KEY-PJ KeyCorp
20.87
+1.38%
 
HBANM Huntington Bancshares Incorporated
21.57
+0.58%
 
FLG-PA Flagstar Financial, Inc.
21.08
-0.38%
 
KEY KeyCorp
16.03
+1.46%
 
FLG Flagstar Financial, Inc.
11.51
+2.31%
 
USB U.S. Bancorp
44.38
+1.74%