MTB
M&T Bank (MTB)
NYSE
$240.50+$0.16 (+0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $34.4B
    Market Cap
  • 23.90%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.35%
    Low Price$238.25
    High Price$254.09
  • 3 Months
    +13.98%
    Low Price$211.62
    High Price$254.09
  • 1 Year
    +23.90%
    Low Price$174.77
    High Price$254.09
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
240.22
241.53
238.18
240.34
+0.88%
964,572
08/20/2026
243.80
244.25
238.13
238.25
-2.58%
1,801,747
08/19/2026
251.83
251.83
244.31
244.55
-2.76%
1,184,771
08/18/2026
254.82
254.85
251.05
251.50
-0.54%
772,369
08/17/2026
253.21
255.95
252.63
252.86
-0.48%
917,456
08/14/2026
253.15
255.63
252.50
254.09
+0.33%
580,480
08/13/2026
255.00
255.68
252.47
253.25
-0.12%
677,234
08/12/2026
252.29
254.21
251.41
253.55
+0.55%
802,439
08/11/2026
250.94
253.90
250.94
252.16
+0.41%
728,860
08/10/2026
249.40
251.50
248.82
251.13
+0.27%
669,954
08/07/2026
248.65
251.50
246.91
250.45
+0.12%
732,378
08/06/2026
254.00
254.00
249.37
250.14
-0.71%
745,248
08/05/2026
254.26
254.42
251.25
251.94
-0.44%
1,043,582
08/04/2026
249.20
254.69
248.60
253.06
+1.43%
1,014,015
08/03/2026
246.68
249.72
246.31
249.48
+1.30%
1,191,539
07/31/2026
247.46
248.73
245.63
246.29
-0.29%
1,152,985
07/30/2026
250.82
251.10
246.74
247.00
-1.33%
1,116,239
07/29/2026
251.44
252.88
249.36
250.33
-0.90%
1,167,337
07/28/2026
250.14
253.58
249.11
252.61
+1.74%
1,332,878
07/27/2026
250.28
252.15
247.05
248.28
-0.53%
1,089,682
07/24/2026
246.74
249.71
245.85
249.60
+1.48%
1,259,288
07/23/2026
246.98
247.65
244.29
245.97
-1.90%
1,045,430
07/22/2026
249.06
251.04
247.14
250.73
+0.83%
1,205,264
07/21/2026
249.95
249.95
246.23
248.66
-0.31%
1,113,019
07/20/2026
250.17
250.68
247.00
249.44
+0.08%
1,344,727
07/17/2026
252.25
255.00
248.75
249.24
-1.89%
1,110,051
07/16/2026
250.88
254.35
249.83
254.04
+2.22%
1,719,823
07/15/2026
243.76
248.74
241.39
248.53
+2.76%
2,098,530
07/15/2026
$5.35 Earnings
07/14/2026
242.60
246.48
240.74
241.85
-0.29%
1,281,726
07/13/2026
243.66
244.57
241.40
242.55
+0.09%
1,157,087
07/10/2026
239.15
243.00
238.51
242.34
+1.85%
1,392,731
07/09/2026
236.23
239.00
235.21
237.94
+1.41%
719,124
07/08/2026
238.46
238.46
232.04
234.63
-2.14%
973,066
07/07/2026
240.51
242.00
239.08
239.75
-0.07%
717,855
07/06/2026
237.19
240.91
236.50
239.92
+0.44%
886,765
07/02/2026
243.57
243.57
237.49
238.88
-1.27%
728,273
07/01/2026
237.78
242.95
236.62
241.95
+1.66%
1,075,156
06/30/2026
237.92
239.48
236.94
238.01
-0.50%
1,276,149
06/29/2026
235.74
239.83
235.67
239.20
+0.82%
1,101,396
06/26/2026
237.08
238.00
235.24
237.26
+0.21%
1,571,436
06/25/2026
233.58
237.60
233.58
236.77
+1.50%
1,083,054
06/24/2026
231.07
234.40
231.07
233.26
+0.87%
975,240
06/23/2026
228.33
231.76
226.90
231.24
+1.54%
1,218,296
06/22/2026
226.69
228.94
226.49
227.73
+1.16%
1,112,332
06/18/2026
228.06
228.25
224.76
225.12
-0.32%
2,933,413
06/17/2026
228.17
230.20
224.05
225.85
-1.09%
1,097,314
06/16/2026
227.68
229.59
226.62
228.35
+1.07%
976,640
06/15/2026
233.23
233.23
225.64
225.94
-2.56%
1,318,016
06/12/2026
229.65
232.03
229.18
231.88
+1.78%
1,027,574
06/11/2026
224.14
228.40
222.82
227.82
+1.74%
1,043,958
06/10/2026
226.30
228.39
222.11
223.93
-0.67%
1,581,929
06/09/2026
224.23
227.17
223.17
225.43
+1.26%
1,021,873
06/08/2026
223.12
224.89
222.16
222.63
+0.09%
1,178,344
06/05/2026
222.50
224.67
221.89
222.44
+0.32%
1,181,287
06/04/2026
216.94
221.79
216.77
221.73
+3.60%
907,705
06/03/2026
216.21
216.22
213.68
214.03
-1.50%
988,010
06/02/2026
211.04
218.06
209.74
217.29
+2.68%
803,326
06/01/2026
211.57
213.49
210.73
211.62
-1.39%
935,397
06/01/2026
$1.50 Dividend
05/29/2026
213.01
214.83
212.51
214.61
+0.84%
1,668,300
05/28/2026
212.23
213.69
211.48
212.82
-0.37%
809,200
05/27/2026
214.70
216.01
212.65
213.61
-0.06%
733,026
05/26/2026
211.48
214.86
211.48
213.74
+0.96%
872,655
05/22/2026
211.27
212.82
210.69
211.70
+0.40%
718,833
05/21/2026
207.62
211.49
206.36
210.86
+0.91%
1,667,445
05/20/2026
206.08
209.66
203.65
208.96
+1.87%
771,395
05/19/2026
204.29
206.74
201.59
205.13
+0.14%
882,003
05/18/2026
204.11
206.02
203.83
204.84
+0.67%
800,944
05/15/2026
204.73
205.09
201.44
203.48
-0.41%
1,174,326
05/14/2026
204.64
207.11
203.83
204.31
+0.81%
734,214
05/13/2026
206.94
206.94
202.09
202.66
-2.24%
722,725
05/12/2026
206.73
208.11
203.66
207.30
+0.37%
1,052,802
05/11/2026
211.30
211.30
205.95
206.54
-1.96%
1,010,121
05/08/2026
212.29
212.37
210.31
210.67
-0.41%
668,423
05/07/2026
215.00
216.04
211.27
211.54
-2.02%
1,069,538
05/06/2026
215.90
217.95
215.82
215.91
+0.90%
796,299
05/05/2026
212.90
215.49
211.62
213.98
+0.65%
1,111,170
05/04/2026
213.28
215.68
211.90
212.59
-1.09%
929,389
05/01/2026
216.94
217.68
214.59
214.94
-1.00%
744,310
04/30/2026
212.58
217.76
211.42
217.11
+1.43%
937,256
04/29/2026
215.65
216.36
211.20
214.04
-0.91%
1,280,652
04/28/2026
217.69
219.49
215.19
216.01
-0.18%
953,397
04/27/2026
213.71
217.64
213.71
216.41
+1.40%
1,075,984
04/24/2026
217.93
217.93
213.15
213.43
-2.18%
699,636
04/23/2026
216.68
218.41
215.20
218.18
+0.98%
907,459
04/22/2026
217.48
218.47
215.41
216.06
-0.61%
853,537
04/21/2026
217.54
220.58
216.56
217.38
-0.36%
1,109,377
04/20/2026
216.53
220.01
215.60
218.16
+0.41%
999,334
04/17/2026
216.45
219.33
214.73
217.27
+0.85%
1,378,080
04/16/2026
213.90
216.65
213.78
215.44
-0.07%
1,145,397
04/15/2026
219.90
219.99
211.80
215.59
-1.55%
1,646,559
04/15/2026
$4.18 Earnings
04/14/2026
218.75
220.10
217.16
218.98
-0.35%
1,098,439
04/13/2026
216.83
220.32
215.86
219.75
+0.62%
915,992
04/10/2026
220.94
222.18
218.29
218.39
-1.38%
777,720
04/09/2026
216.24
222.11
215.95
221.44
+1.80%
731,634
04/08/2026
217.13
218.47
215.89
217.52
+3.27%
1,028,171
04/07/2026
209.61
211.68
209.04
210.64
+0.04%
1,384,412
04/06/2026
209.15
210.90
208.05
210.55
+0.89%
500,484