M&T Bank Corporation (MTB) Historical Stock Data
206.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTB is up 0.27% a day on average. There have been 18 days where M&T Bank Corporation closed green and 12 days where MTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 205.29 | 206.82 | ↑$1.53 (0.75%) | 205.29 | 207.68 | 782.37K |
| 2025-12-19 | 204.13 | 205.82 | ↑$1.69 (0.83%) | 203.81 | 206.79 | 2.92M |
| 2025-12-18 | 206.62 | 203.66 | ↓$2.96 (-1.43%) | 202.73 | 208.09 | 822.67K |
| 2025-12-17 | 204.86 | 206.12 | ↑$1.26 (0.62%) | 204.86 | 207.34 | 1.05M |
| 2025-12-16 | 205.88 | 204.09 | ↓$1.79 (-0.87%) | 203.07 | 205.93 | 644.59K |
| 2025-12-15 | 205.52 | 204.71 | ↓$0.81 (-0.39%) | 203.99 | 206.56 | 759.28K |
| 2025-12-12 | 205.74 | 203.84 | ↓$1.90 (-0.92%) | 202.58 | 206.56 | 727.24K |
| 2025-12-11 | 204.49 | 205.75 | ↑$1.26 (0.62%) | 203.68 | 207.26 | 779.62K |
| 2025-12-10 | 197.48 | 204.60 | ↑$7.12 (3.61%) | 196.55 | 205.72 | 1.03M |
| 2025-12-09 | 196.08 | 197.66 | ↑$1.58 (0.81%) | 196.08 | 198.62 | 804.94K |
| 2025-12-08 | 195.04 | 195.90 | ↑$0.86 (0.44%) | 193.93 | 196.41 | 658.15K |
| 2025-12-05 | 194.45 | 195.11 | ↑$0.66 (0.34%) | 194.40 | 196.48 | 535.89K |
| 2025-12-04 | 195.01 | 195.57 | ↑$0.56 (0.29%) | 194.97 | 197.12 | 439.43K |
| 2025-12-03 | 190.96 | 195.63 | ↑$4.67 (2.45%) | 189.47 | 195.68 | 464.81K |
| 2025-12-02 | 191.23 | 190.98 | ↓$0.25 (-0.13%) | 190.21 | 192.28 | 632.42K |
| 2025-12-01 | 188.46 | 190.22 | ↑$1.76 (0.93%) | 187.81 | 191.51 | 714.58K |
| 2025-11-28 | 190.13 | 190.22 | ↑$0.09 (0.05%) | 189.76 | 191.33 | 416.78K |
| 2025-11-26 | 190.87 | 190.24 | ↓$0.63 (-0.33%) | 190.18 | 192.33 | 649.84K |
| 2025-11-25 | 189.31 | 191.58 | ↑$2.27 (1.20%) | 188.55 | 192.60 | 518.33K |
| 2025-11-24 | 188.24 | 187.58 | ↓$0.66 (-0.35%) | 185.84 | 188.89 | 610.16K |
| 2025-11-21 | 184.15 | 188.60 | ↑$4.45 (2.42%) | 183.27 | 190.47 | 671.11K |
| 2025-11-20 | 185.56 | 182.75 | ↓$2.81 (-1.51%) | 181.56 | 186.33 | 554.93K |
| 2025-11-19 | 182.84 | 182.63 | ↓$0.21 (-0.11%) | 180.49 | 183.28 | 459.49K |
| 2025-11-18 | 180.00 | 182.10 | ↑$2.10 (1.17%) | 179.75 | 183.24 | 642.47K |
| 2025-11-17 | 186.40 | 181.06 | ↓$5.34 (-2.86%) | 180.36 | 186.52 | 662.96K |
| 2025-11-14 | 186.39 | 186.96 | ↑$0.57 (0.31%) | 184.30 | 187.79 | 748.61K |
| 2025-11-13 | 187.98 | 186.38 | ↓$1.60 (-0.85%) | 185.90 | 188.63 | 663.63K |
| 2025-11-12 | 186.80 | 188.15 | ↑$1.35 (0.72%) | 186.80 | 191.08 | 879.89K |
| 2025-11-11 | 188.74 | 186.76 | ↓$1.98 (-1.05%) | 185.91 | 189.05 | 512.17K |
| 2025-11-10 | 185.84 | 188.25 | ↑$2.41 (1.30%) | 184.67 | 188.38 | 871.65K |
Create an account or log in to view more rows.
$MTB in it to win it
$MTB now I buy
$MTB Buy it up so it crashes harder in the next two trading days
$MTB come back next earning
$MTB wow! I sold too early
$MTB almost time for the running
$MTB why spike ?
$MTB we’re fucked tomorrow boys
$MTB hold
$MTB super bullish