M&T Bank (MTB)

Historical Prices For M&T Bank (MTB)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	193.33	198.87	193.07	197.50	1,163,204	197.50
6/30/2025	195.36	196.26	193.35	193.99	1,411,918	193.99
6/27/2025	193.74	194.74	192.91	193.78	1,351,608	193.78
6/26/2025	191.89	193.70	191.63	193.49	978,276	193.49
6/25/2025	189.65	191.31	188.64	191.23	1,065,393	191.23
6/24/2025	191.28	193.21	189.94	190.12	1,073,282	190.12
6/23/2025	184.22	189.70	184.14	189.41	1,377,000	189.41
6/20/2025	183.45	185.36	182.32	185.06	3,680,807	185.06
6/18/2025	178.40	182.47	178.40	181.70	1,349,970	181.70
6/17/2025	178.59	180.37	177.40	178.33	1,109,421	178.33
6/16/2025	179.47	181.36	178.46	180.25	992,108	180.25
6/13/2025	182.47	182.59	177.53	178.03	1,301,597	178.03
6/12/2025	183.48	183.99	181.64	183.99	781,182	183.99
6/11/2025	186.73	187.33	184.07	184.53	1,041,006	184.53
6/10/2025	183.93	186.73	183.93	185.76	853,795	185.76
6/09/2025	185.09	185.59	183.81	184.29	979,024	184.29
6/06/2025	182.12	184.39	182.12	184.14	958,528	184.14
6/05/2025	180.12	180.87	178.34	179.91	852,136	179.91
6/04/2025	182.40	183.63	179.82	179.87	953,543	179.87
6/03/2025	179.52	183.03	178.93	182.61	1,060,713	182.61
6/02/2025	180.71	181.17	177.81	180.04	1,280,836	180.04
5/30/2025	182.11	183.31	181.02	182.64	1,944,984	181.29
5/29/2025	182.62	183.16	181.46	182.96	1,189,219	181.61
5/28/2025	184.13	185.06	181.34	181.44	1,009,747	180.10
5/27/2025	181.71	184.23	180.02	184.13	1,114,016	182.77
5/23/2025	178.38	180.27	177.11	179.44	1,262,207	178.11
5/22/2025	179.74	181.96	179.00	180.61	976,935	179.28
5/21/2025	184.42	184.76	179.89	179.95	1,279,989	178.62
5/20/2025	186.68	187.52	185.11	185.74	710,670	184.37
5/19/2025	186.13	188.15	185.01	187.34	956,990	185.96
5/16/2025	186.49	188.40	185.91	187.73	1,114,824	186.34
5/15/2025	185.38	187.39	184.66	186.98	762,663	185.60
5/14/2025	186.09	186.27	184.76	185.41	1,125,838	184.04
5/13/2025	185.33	187.46	184.43	186.50	1,030,767	185.12
5/12/2025	184.42	187.87	184.42	184.70	1,452,209	183.34
5/09/2025	177.71	178.27	176.80	177.15	872,894	175.84
5/08/2025	175.09	179.25	175.09	177.56	1,261,886	176.25
5/07/2025	173.78	175.46	172.94	173.78	1,420,532	172.50
5/06/2025	173.56	175.15	172.33	172.55	1,100,962	171.28
5/05/2025	173.25	177.31	172.52	175.43	1,004,390	174.13
5/02/2025	173.56	175.97	172.88	175.31	854,224	174.01
5/01/2025	169.20	172.35	167.35	170.86	844,643	169.60
4/30/2025	166.55	170.16	165.34	169.76	1,067,591	168.50
4/29/2025	167.71	170.52	167.13	169.91	722,580	168.65
4/28/2025	168.20	169.29	167.31	168.72	884,492	167.47
4/25/2025	167.63	168.71	166.25	167.39	829,183	166.15
4/24/2025	165.89	169.83	164.13	169.16	1,022,001	167.91
4/23/2025	166.10	170.97	164.43	165.34	1,217,332	164.12
4/22/2025	158.80	162.41	158.53	162.00	1,412,334	160.80
4/21/2025	158.69	159.54	154.98	156.77	1,816,923	155.61
4/17/2025	160.03	162.44	159.40	160.23	1,105,326	159.05
4/16/2025	158.60	162.07	157.54	158.90	1,547,430	157.72
4/15/2025	158.65	165.00	158.52	159.59	1,400,688	158.41
4/14/2025	157.00	161.99	154.00	158.50	1,841,606	157.33
4/11/2025	155.39	159.02	153.71	157.95	1,548,672	156.78
4/10/2025	164.60	164.60	153.50	157.85	1,696,016	156.68
4/09/2025	154.27	169.94	152.66	168.06	1,751,914	166.82
4/08/2025	162.82	165.20	153.71	156.58	1,232,993	155.42
4/07/2025	153.04	163.17	150.75	157.65	2,079,235	156.49
4/04/2025	158.32	158.83	152.25	157.02	2,484,721	155.86
4/03/2025	170.89	171.38	163.23	163.36	2,143,533	162.15
4/02/2025	174.86	180.01	174.59	179.71	822,571	178.38