M&T Bank Corp (MTB) Historical Stock Data
146.33 ↑0.20 (0.14%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTB is up 0.06% a day on average. There have been 16 days where M&T Bank Corp closed green and 14 days where MTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 145.01 | 146.13 | ↑$1.12 (0.77%) | 144.88 | 148.06 | 776.13K |
| 2024-04-30 | 144.47 | 144.39 | ↓$0.08 (-0.06%) | 143.96 | 145.87 | 545.63K |
| 2024-04-29 | 146.24 | 145.52 | ↓$0.72 (-0.49%) | 145.44 | 147.40 | 736.89K |
| 2024-04-26 | 146.96 | 146.38 | ↓$0.58 (-0.39%) | 146.26 | 148.93 | 657.62K |
| 2024-04-25 | 148.06 | 146.90 | ↓$1.16 (-0.78%) | 145.66 | 148.25 | 0.92M |
| 2024-04-24 | 145.63 | 147.96 | ↑$2.33 (1.60%) | 145.03 | 148.07 | 757.39K |
| 2024-04-23 | 145.79 | 146.86 | ↑$1.07 (0.73%) | 145.22 | 147.67 | 727.10K |
| 2024-04-22 | 144.06 | 145.68 | ↑$1.62 (1.12%) | 143.00 | 146.06 | 861.28K |
| 2024-04-19 | 139.92 | 143.38 | ↑$3.46 (2.47%) | 139.56 | 143.42 | 1.53M |
| 2024-04-18 | 138.93 | 139.30 | ↑$0.37 (0.27%) | 138.38 | 140.98 | 816.81K |
| 2024-04-17 | 138.61 | 139.04 | ↑$0.43 (0.31%) | 137.76 | 140.16 | 1.17M |
| 2024-04-16 | 140.17 | 137.39 | ↓$2.78 (-1.98%) | 136.18 | 140.58 | 1.23M |
| 2024-04-15 | 139.94 | 140.94 | ↑$1.00 (0.71%) | 138.62 | 145.41 | 2.95M |
| 2024-04-12 | 133.08 | 134.56 | ↑$1.48 (1.11%) | 133.08 | 135.33 | 1.43M |
| 2024-04-11 | 135.10 | 135.18 | ↑$0.08 (0.06%) | 133.03 | 135.94 | 0.97M |
| 2024-04-10 | 137.23 | 134.86 | ↓$2.37 (-1.73%) | 133.82 | 137.83 | 1.18M |
| 2024-04-09 | 141.04 | 140.76 | ↓$0.28 (-0.20%) | 140.00 | 141.92 | 750.47K |
| 2024-04-08 | 139.57 | 140.57 | ↑$1.00 (0.72%) | 138.80 | 141.86 | 0.97M |
| 2024-04-05 | 137.50 | 138.71 | ↑$1.21 (0.88%) | 137.10 | 139.00 | 786.43K |
| 2024-04-04 | 140.96 | 138.11 | ↓$2.85 (-2.02%) | 137.51 | 141.21 | 1.15M |
| 2024-04-03 | 140.72 | 139.05 | ↓$1.67 (-1.19%) | 138.51 | 141.69 | 1.04M |
| 2024-04-02 | 141.92 | 140.65 | ↓$1.27 (-0.89%) | 140.26 | 142.43 | 0.95M |
| 2024-04-01 | 145.44 | 143.22 | ↓$2.22 (-1.53%) | 142.67 | 145.44 | 716.10K |
| 2024-03-28 | 145.25 | 145.44 | ↑$0.19 (0.13%) | 144.16 | 146.21 | 820.14K |
| 2024-03-27 | 142.17 | 144.80 | ↑$2.63 (1.85%) | 141.88 | 144.85 | 817.73K |
| 2024-03-26 | 143.24 | 141.23 | ↓$2.01 (-1.40%) | 141.00 | 143.31 | 805.25K |
| 2024-03-25 | 142.54 | 142.30 | ↓$0.24 (-0.17%) | 142.11 | 144.37 | 810.76K |
| 2024-03-22 | 146.21 | 142.15 | ↓$4.06 (-2.78%) | 142.09 | 147.01 | 0.91M |
| 2024-03-21 | 143.57 | 145.85 | ↑$2.28 (1.59%) | 143.19 | 146.25 | 1.13M |
| 2024-03-20 | 138.89 | 143.19 | ↑$4.30 (3.10%) | 138.44 | 143.61 | 868.94K |
Create an account or log in to view more rows.
$MTB eyeing for a scalp
$MTB no wonder price closed that way
$MTB why is there no volume? Is that suspicious?
$MTB Don't like that...
$MTB day trade is ok to buy here but sell later
$MTB today will be a nice green day LFG!!!
$MTB hi hi
$MTB how long until we take off?
$MTB eyeing for a scalp
$MTB headed back to all time highs shortly