M&T Bank Corp (MTB) Historical Stock Data
155.92 ↑1.52 (0.98%)
As of February 2, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, MTB is up 0.22% a day on average. There have been 18 days where M&T Bank Corp closed green and 12 days where MTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 153.97 | 154.40 | ↑$0.43 (0.28%) | 153.66 | 156.85 | 2.28M |
| 2023-01-31 | 153.79 | 156.00 | ↑$2.21 (1.44%) | 152.85 | 156.00 | 1.38M |
| 2023-01-30 | 153.92 | 153.49 | ↓$0.43 (-0.28%) | 153.24 | 154.89 | 1.14M |
| 2023-01-27 | 154.83 | 154.98 | ↑$0.15 (0.10%) | 154.20 | 156.22 | 818.11K |
| 2023-01-26 | 156.82 | 155.01 | ↓$1.81 (-1.15%) | 154.61 | 158.00 | 891.76K |
| 2023-01-25 | 154.21 | 155.89 | ↑$1.68 (1.09%) | 153.64 | 155.97 | 1.01M |
| 2023-01-24 | 154.94 | 154.94 | ↑$0.00 (0.00%) | 153.18 | 156.80 | 0.98M |
| 2023-01-23 | 154.56 | 154.76 | ↑$0.20 (0.13%) | 153.91 | 156.72 | 1.18M |
| 2023-01-20 | 155.38 | 153.69 | ↓$1.69 (-1.09%) | 153.60 | 157.21 | 2.09M |
| 2023-01-19 | 148.17 | 153.81 | ↑$5.64 (3.81%) | 139.03 | 155.48 | 3.49M |
| 2023-01-18 | 149.02 | 145.80 | ↓$3.22 (-2.16%) | 145.63 | 149.60 | 1.26M |
| 2023-01-17 | 149.38 | 150.54 | ↑$1.16 (0.78%) | 147.25 | 151.38 | 1.09M |
| 2023-01-13 | 147.67 | 149.55 | ↑$1.88 (1.27%) | 144.38 | 149.63 | 1.41M |
| 2023-01-12 | 150.31 | 149.64 | ↓$0.67 (-0.45%) | 149.19 | 150.99 | 1.05M |
| 2023-01-11 | 148.78 | 149.35 | ↑$0.57 (0.38%) | 146.91 | 149.60 | 1.06M |
| 2023-01-10 | 149.22 | 148.00 | ↓$1.22 (-0.82%) | 147.36 | 149.84 | 1.39M |
| 2023-01-09 | 150.19 | 148.55 | ↓$1.64 (-1.09%) | 148.20 | 150.23 | 1.09M |
| 2023-01-06 | 147.49 | 150.19 | ↑$2.70 (1.83%) | 146.67 | 150.73 | 1.25M |
| 2023-01-05 | 146.18 | 146.24 | ↑$0.06 (0.04%) | 145.08 | 147.00 | 1.18M |
| 2023-01-04 | 146.60 | 146.59 | ↓$0.01 (-0.01%) | 145.56 | 148.10 | 1.07M |
| 2023-01-03 | 145.00 | 144.97 | ↓$0.03 (-0.02%) | 144.14 | 146.99 | 874.37K |
| 2022-12-30 | 144.43 | 145.06 | ↑$0.63 (0.44%) | 144.11 | 146.28 | 781.96K |
| 2022-12-29 | 143.62 | 145.47 | ↑$1.85 (1.29%) | 142.85 | 146.04 | 666.23K |
| 2022-12-28 | 146.17 | 143.57 | ↓$2.60 (-1.78%) | 143.54 | 146.30 | 611.65K |
| 2022-12-27 | 144.72 | 145.86 | ↑$1.14 (0.79%) | 143.69 | 146.35 | 442.60K |
| 2022-12-23 | 144.84 | 144.56 | ↓$0.28 (-0.19%) | 144.08 | 145.60 | 1.06M |
| 2022-12-22 | 142.69 | 144.76 | ↑$2.07 (1.45%) | 141.96 | 144.85 | 1.34M |
| 2022-12-21 | 141.34 | 143.01 | ↑$1.67 (1.18%) | 141.18 | 143.01 | 1.11M |
| 2022-12-20 | 141.08 | 140.31 | ↓$0.77 (-0.55%) | 140.28 | 142.00 | 1M |
| 2022-12-19 | 140.59 | 140.65 | ↑$0.06 (0.04%) | 139.55 | 141.75 | 1.21M |
Create an account or log in to view more rows.
$MTB eyeing for a scalp
$MTB headed back to all time highs shortly
$MTB how long until we take off?
$MTB Beautiful!! 😀
$MTB Yolo
$MTB we need to get moving
$MTB Now I'm worried....
$MTB this market love evrry dips let’s see
$MTB one of the poorest performed stocks for a big name.
$MTB Tomorrow