5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
+13.82%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+20.92%
M & T Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $217.41 | $217.81 (0.18%) | $219.47 | $217.41 | 395.12 K | $35.67 B |
| 05/05/2026 | $214.39 | $215.48 (0.51%) | $217.00 | $213.10 | 1.11 M | $35.19 B |
| 05/04/2026 | $214.77 | $214.08 (-0.32%) | $217.19 | $213.39 | 929.40 K | $34.96 B |
| 05/01/2026 | $218.46 | $216.44 (-0.92%) | $219.20 | $216.09 | 744.31 K | $35.34 B |
| 04/30/2026 | $214.07 | $218.63 (2.13%) | $219.28 | $212.90 | 937.30 K | $35.70 B |
| 04/29/2026 | $217.16 | $215.54 (-0.75%) | $217.88 | $212.68 | 1.28 M | $35.20 B |
| 04/28/2026 | $219.21 | $217.52 (-0.77%) | $221.02 | $216.69 | 953.40 K | $35.52 B |
| 04/27/2026 | $215.20 | $217.92 (1.26%) | $219.16 | $215.20 | 1.08 M | $35.59 B |
| 04/24/2026 | $219.45 | $214.92 (-2.06%) | $219.45 | $214.64 | 699.64 K | $35.10 B |
| 04/23/2026 | $218.19 | $219.70 (0.69%) | $219.94 | $216.70 | 907.50 K | $35.88 B |
| 04/22/2026 | $219.00 | $217.57 (-0.65%) | $220.00 | $216.92 | 853.54 K | $35.53 B |
| 04/21/2026 | $219.06 | $218.90 (-0.07%) | $222.12 | $218.07 | 1.11 M | $35.75 B |
| 04/20/2026 | $218.04 | $219.68 (0.75%) | $221.55 | $217.11 | 999.40 K | $35.87 B |
| 04/17/2026 | $217.96 | $218.79 (0.38%) | $220.86 | $216.23 | 1.38 M | $35.73 B |
| 04/16/2026 | $215.40 | $216.95 (0.72%) | $218.16 | $215.27 | 1.15 M | $35.43 B |
| 04/15/2026 | $221.44 | $217.10 (-1.96%) | $221.53 | $213.28 | 1.65 M | $35.45 B |
| 04/14/2026 | $220.28 | $220.51 (0.1%) | $221.64 | $218.68 | 1.10 M | $36.01 B |
| 04/13/2026 | $218.35 | $221.29 (1.35%) | $221.86 | $217.37 | 916.04 K | $36.14 B |
| 04/10/2026 | $222.48 | $219.92 (-1.15%) | $223.73 | $219.82 | 777.72 K | $35.91 B |
| 04/09/2026 | $217.75 | $222.99 (2.41%) | $223.66 | $217.46 | 731.80 K | $36.41 B |
| 04/08/2026 | $218.65 | $219.04 (0.18%) | $220.00 | $217.40 | 1.03 M | $35.77 B |
| 04/07/2026 | $211.08 | $212.11 (0.49%) | $213.16 | $210.50 | 1.38 M | $34.64 B |
| 04/06/2026 | $210.61 | $212.02 (0.67%) | $212.37 | $209.51 | 500.50 K | $34.62 B |
| 04/02/2026 | $205.30 | $210.16 (2.37%) | $210.63 | $204.92 | 689.67 K | $34.32 B |
| 04/01/2026 | $208.37 | $208.98 (0.29%) | $210.63 | $206.70 | 741.80 K | $34.13 B |
| 03/31/2026 | $202.52 | $206.72 (2.07%) | $208.84 | $202.50 | 1.68 M | $33.76 B |
| 03/30/2026 | $202.25 | $201.13 (-0.55%) | $203.40 | $200.12 | 1.47 M | $32.84 B |
| 03/27/2026 | $205.31 | $200.93 (-2.13%) | $206.32 | $200.16 | 1.12 M | $32.81 B |
| 03/26/2026 | $203.39 | $205.73 (1.15%) | $206.19 | $203.35 | 1.02 M | $33.60 B |
| 03/25/2026 | $205.35 | $204.75 (-0.29%) | $207.22 | $202.83 | 795.10 K | $33.44 B |
| 03/24/2026 | $198.84 | $203.78 (2.48%) | $205.08 | $198.58 | 1.05 M | $33.28 B |
| 03/23/2026 | $202.94 | $200.66 (-1.12%) | $204.44 | $200.52 | 1.18 M | $32.77 B |
| 03/20/2026 | $197.25 | $198.15 (0.46%) | $198.81 | $195.79 | 2.79 M | $32.36 B |
| 03/19/2026 | $196.32 | $196.24 (-0.04%) | $197.67 | $193.95 | 1.39 M | $32.05 B |
| 03/18/2026 | $199.79 | $197.07 (-1.36%) | $200.93 | $196.53 | 1.01 M | $32.18 B |
| 03/17/2026 | $200.88 | $200.12 (-0.38%) | $202.23 | $199.15 | 1.09 M | $32.68 B |
| 03/16/2026 | $197.98 | $198.33 (0.18%) | $200.80 | $196.72 | 1.09 M | $32.39 B |
| 03/13/2026 | $199.77 | $196.26 (-1.76%) | $200.83 | $195.89 | 700.73 K | $32.05 B |
| 03/12/2026 | $198.94 | $198.20 (-0.37%) | $201.64 | $198.00 | 1.25 M | $32.37 B |
| 03/11/2026 | $202.73 | $203.21 (0.24%) | $204.40 | $199.67 | 1.85 M | $33.18 B |
| 03/10/2026 | $209.16 | $204.12 (-2.41%) | $212.42 | $204.01 | 1.62 M | $33.33 B |
| 03/09/2026 | $204.79 | $208.66 (1.89%) | $210.00 | $201.64 | 1.14 M | $34.07 B |
| 03/06/2026 | $208.21 | $210.46 (1.08%) | $211.56 | $206.85 | 1.54 M | $34.37 B |
| 03/05/2026 | $218.02 | $215.99 (-0.93%) | $218.93 | $214.39 | 1.42 M | $35.27 B |
| 03/04/2026 | $220.03 | $219.24 (-0.36%) | $220.03 | $217.65 | 784.14 K | $35.80 B |
| 03/03/2026 | $215.82 | $218.98 (1.46%) | $221.09 | $213.92 | 958.10 K | $35.76 B |
| 03/02/2026 | $211.99 | $219.50 (3.54%) | $220.74 | $211.99 | 1.16 M | $35.84 B |
| 02/27/2026 | $222.69 | $216.98 (-2.56%) | $222.69 | $214.24 | 1.99 M | $35.43 B |
| 02/26/2026 | $223.50 | $225.35 (0.83%) | $227.10 | $223.07 | 1.47 M | $36.80 B |
| 02/25/2026 | $220.50 | $222.52 (0.92%) | $223.85 | $220.13 | 1.15 M | $36.34 B |
| 02/24/2026 | $221.30 | $218.52 (-1.26%) | $222.21 | $218.04 | 1.25 M | $35.68 B |
| 02/23/2026 | $232.04 | $222.12 (-4.28%) | $233.52 | $221.50 | 1.83 M | $36.27 B |
| 02/20/2026 | $229.08 | $232.52 (1.5%) | $232.90 | $226.75 | 963.91 K | $37.97 B |
| 02/19/2026 | $230.12 | $229.11 (-0.44%) | $231.67 | $227.19 | 934.65 K | $37.41 B |
| 02/18/2026 | $228.94 | $231.75 (1.23%) | $232.09 | $228.60 | 913.14 K | $37.84 B |
| 02/17/2026 | $229.67 | $228.36 (-0.57%) | $232.13 | $227.74 | 1.15 M | $37.29 B |
| 02/13/2026 | $229.44 | $228.71 (-0.32%) | $232.53 | $226.57 | 1.52 M | $37.35 B |
| 02/12/2026 | $236.14 | $231.40 (-2.01%) | $238.14 | $228.36 | 1.32 M | $37.79 B |
| 02/11/2026 | $237.64 | $234.72 (-1.23%) | $239.00 | $232.98 | 1.52 M | $38.33 B |
| 02/10/2026 | $235.02 | $236.21 (0.51%) | $237.49 | $233.24 | 891.22 K | $38.57 B |
| 02/09/2026 | $236.79 | $236.25 (-0.23%) | $238.55 | $233.34 | 1.15 M | $38.58 B |
| 02/06/2026 | $236.17 | $238.01 (0.78%) | $238.54 | $235.51 | 1.27 M | $38.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
