MTB
M&T Bank (MTB)
NYSE
$219.13+$1.78 (+0.82%)
Price as of Oct 02, 2026 4:52 PM EDT
  • $31.4B
    Market Cap
  • 14.29%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -6.32%
    Low Price$217.35
    High Price$240.06
  • 3 Months
    -9.59%
    Low Price$217.35
    High Price$252.46
  • 1 Year
    +14.29%
    Low Price$173.65
    High Price$252.46
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
215.50
217.36
211.71
217.35
-0.11%
1,086,557
09/30/2026
218.01
219.16
216.87
217.60
+0.05%
1,383,907
09/29/2026
220.44
221.14
215.72
217.50
-1.33%
807,347
09/28/2026
221.04
222.00
220.02
220.44
-0.34%
809,637
09/25/2026
218.65
221.78
218.61
221.19
+1.16%
660,671
09/24/2026
219.66
220.74
217.21
218.66
-0.42%
926,186
09/23/2026
221.61
223.38
219.42
219.58
-1.72%
727,064
09/22/2026
228.04
228.04
222.43
223.42
-1.56%
963,531
09/21/2026
228.77
228.77
226.03
226.96
-0.15%
799,022
09/18/2026
226.01
227.86
225.00
227.31
+0.42%
2,187,033
09/17/2026
227.42
229.08
224.79
226.36
+0.15%
1,168,765
09/16/2026
233.92
235.44
222.89
226.01
-3.98%
1,858,706
09/15/2026
238.54
239.94
234.41
235.37
-1.03%
1,328,040
09/14/2026
239.35
241.58
236.83
237.82
-0.84%
1,094,556
09/11/2026
241.00
241.44
237.25
239.83
+0.34%
823,050
09/10/2026
238.00
239.31
236.14
239.02
+0.43%
1,697,400
09/09/2026
236.55
238.62
235.39
238.00
-0.18%
781,256
09/08/2026
242.49
242.84
238.32
238.44
-0.58%
1,085,113
09/04/2026
238.48
241.23
238.48
239.84
-0.09%
677,119
09/03/2026
236.32
240.11
235.12
240.06
+1.94%
692,469
09/02/2026
233.52
238.46
233.12
235.48
+1.49%
1,159,738
09/01/2026
232.44
235.05
231.27
232.02
-0.18%
832,761
09/01/2026
$1.50 Dividend
08/31/2026
235.38
235.71
231.44
232.44
-1.41%
1,747,966
08/28/2026
238.73
239.61
235.77
235.77
-0.58%
868,277
08/27/2026
237.70
238.77
235.76
237.15
-1.18%
794,541
08/26/2026
239.32
240.78
238.25
239.99
+0.47%
576,613
08/25/2026
240.56
240.67
236.90
238.87
-0.57%
862,890
08/24/2026
239.67
243.20
239.27
240.24
+0.60%
568,575
08/21/2026
238.68
239.98
236.66
238.80
+0.88%
964,572
08/20/2026
242.24
242.68
236.60
236.72
-2.58%
1,801,747
08/19/2026
250.22
250.22
242.74
242.98
-2.76%
1,184,771
08/18/2026
253.19
253.22
249.44
249.89
-0.54%
772,369
08/17/2026
251.59
254.31
251.01
251.24
-0.48%
917,456
08/14/2026
251.53
253.99
250.88
252.46
+0.33%
580,480
08/13/2026
253.36
254.04
250.85
251.63
-0.12%
677,234
08/12/2026
250.67
252.58
249.79
251.92
+0.55%
802,439
08/11/2026
249.33
252.27
249.33
250.54
+0.41%
728,860
08/10/2026
247.80
249.89
247.22
249.52
+0.27%
669,954
08/07/2026
247.06
249.89
245.33
248.84
+0.12%
732,378
08/06/2026
252.37
252.37
247.77
248.54
-0.71%
745,248
08/05/2026
252.63
252.78
249.64
250.32
-0.44%
1,043,582
08/04/2026
247.60
253.06
247.00
251.44
+1.43%
1,014,015
08/03/2026
245.10
248.12
244.73
247.88
+1.30%
1,191,539
07/31/2026
245.87
247.13
244.06
244.71
-0.29%
1,152,985
07/30/2026
249.21
249.49
245.15
245.42
-1.33%
1,116,239
07/29/2026
249.83
251.26
247.76
248.72
-0.90%
1,167,337
07/28/2026
248.54
251.95
247.51
250.99
+1.74%
1,332,878
07/27/2026
248.68
250.53
245.47
246.69
-0.53%
1,089,682
07/24/2026
245.16
248.11
244.27
248.00
+1.48%
1,259,288
07/23/2026
245.40
246.06
242.72
244.39
-1.90%
1,045,430
07/22/2026
247.46
249.43
245.56
249.12
+0.83%
1,205,264
07/21/2026
248.35
248.35
244.65
247.07
-0.31%
1,113,019
07/20/2026
248.57
249.07
245.42
247.84
+0.08%
1,344,727
07/17/2026
250.63
253.36
247.15
247.64
-1.89%
1,110,051
07/16/2026
249.27
252.72
248.23
252.41
+2.22%
1,719,823
07/15/2026
242.20
247.15
239.84
246.94
+2.76%
2,098,530
07/15/2026
$5.35 Earnings
07/14/2026
241.04
244.90
239.20
240.30
-0.29%
1,281,726
07/13/2026
242.10
243.00
239.85
240.99
+0.09%
1,157,087
07/10/2026
237.62
241.44
236.98
240.79
+1.85%
1,392,731
07/09/2026
234.72
237.47
233.70
236.41
+1.41%
719,124
07/08/2026
236.93
236.93
230.55
233.13
-2.14%
973,066
07/07/2026
238.97
240.45
237.55
238.21
-0.07%
717,855
07/06/2026
235.66
239.37
234.98
238.38
+0.44%
886,765
07/02/2026
242.01
242.01
235.97
237.35
-1.27%
728,273
07/01/2026
236.26
241.39
235.11
240.40
+1.66%
1,075,156
06/30/2026
236.39
237.94
235.42
236.48
-0.50%
1,276,149
06/29/2026
234.23
238.29
234.15
237.67
+0.82%
1,101,396
06/26/2026
235.56
236.47
233.73
235.74
+0.21%
1,571,436
06/25/2026
232.08
236.08
232.08
235.25
+1.50%
1,083,054
06/24/2026
229.58
232.90
229.58
231.76
+0.87%
975,240
06/23/2026
226.87
230.27
225.45
229.76
+1.54%
1,218,296
06/22/2026
225.24
227.47
225.04
226.27
+1.16%
1,112,332
06/18/2026
226.60
226.79
223.31
223.68
-0.32%
2,933,413
06/17/2026
226.71
228.73
222.61
224.40
-1.09%
1,097,314
06/16/2026
226.22
228.12
225.17
226.89
+1.07%
976,640
06/15/2026
231.73
231.73
224.19
224.49
-2.56%
1,318,016
06/12/2026
228.18
230.54
227.71
230.39
+1.78%
1,027,574
06/11/2026
222.70
226.93
221.39
226.36
+1.74%
1,043,958
06/10/2026
224.85
226.93
220.69
222.49
-0.67%
1,581,929
06/09/2026
222.79
225.71
221.73
223.98
+1.26%
1,021,873
06/08/2026
221.69
223.45
220.73
221.20
+0.09%
1,178,344
06/05/2026
221.07
223.23
220.47
221.01
+0.32%
1,181,287
06/04/2026
215.55
220.37
215.38
220.31
+3.60%
907,705
06/03/2026
214.82
214.83
212.31
212.66
-1.50%
988,010
06/02/2026
209.69
216.66
208.40
215.90
+2.68%
803,326
06/01/2026
210.21
212.12
209.38
210.26
-1.39%
935,397
06/01/2026
$1.50 Dividend
05/29/2026
211.65
213.45
211.15
213.23
+0.84%
1,668,300
05/28/2026
210.87
212.32
210.13
211.46
-0.37%
809,200
05/27/2026
213.32
214.63
211.29
212.24
-0.06%
733,026
05/26/2026
210.13
213.48
210.13
212.37
+0.96%
872,655
05/22/2026
209.92
211.46
209.34
210.34
+0.40%
718,833
05/21/2026
206.29
210.14
205.03
209.50
+0.91%
1,667,445
05/20/2026
204.76
208.32
202.34
207.62
+1.87%
771,395
05/19/2026
202.98
205.42
200.30
203.81
+0.14%
882,003
05/18/2026
202.80
204.70
202.52
203.52
+0.67%
800,944
05/15/2026
203.42
203.77
200.15
202.17
-0.41%
1,174,326
05/14/2026
203.33
205.78
202.52
203.00
+0.81%
734,214