M&T Bank (MTB)

Historical Prices For M&T Bank (MTB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	174.86	180.01	174.59	179.71	822,571	179.71
4/01/2025	177.84	178.34	174.22	176.37	1,039,683	176.37
3/31/2025	173.98	179.46	173.13	178.75	1,286,910	178.75
3/28/2025	178.47	180.04	174.32	175.28	1,084,945	175.28
3/27/2025	182.48	182.73	179.38	179.67	709,294	179.67
3/26/2025	184.23	185.66	181.44	182.20	787,380	182.20
3/25/2025	182.38	183.80	181.60	182.99	708,935	182.99
3/24/2025	180.03	182.85	179.31	182.36	924,236	182.36
3/21/2025	175.78	178.37	174.67	178.25	8,883,539	178.25
3/20/2025	175.50	178.66	174.67	176.91	1,058,197	176.91
3/19/2025	174.60	178.69	174.21	177.06	880,282	177.06
3/18/2025	175.38	176.33	173.11	174.83	1,288,770	174.83
3/17/2025	174.80	176.10	172.59	175.42	1,437,923	175.42
3/14/2025	171.70	175.95	171.15	175.59	1,244,262	175.59
3/13/2025	173.31	174.16	170.05	170.47	1,289,505	170.47
3/12/2025	173.23	173.70	168.87	172.07	1,179,289	172.07
3/11/2025	173.52	175.42	169.80	171.17	1,673,690	171.17
3/10/2025	175.35	177.65	172.13	173.75	2,021,239	173.75
3/07/2025	177.09	179.15	174.30	178.74	1,615,450	178.74
3/06/2025	176.17	177.97	173.37	177.03	1,729,925	177.03
3/05/2025	181.32	182.00	176.60	178.20	2,503,808	178.20
3/04/2025	187.05	187.05	179.48	181.32	1,660,017	181.32
3/03/2025	191.41	193.06	186.52	188.81	1,216,487	188.81
2/28/2025	190.73	191.86	188.12	191.72	1,590,840	190.37
2/27/2025	190.38	192.53	188.26	189.44	1,622,205	188.11
2/26/2025	190.97	193.72	188.70	189.70	1,378,761	188.36
2/25/2025	193.99	193.99	190.19	190.61	1,780,064	189.27
2/24/2025	195.00	195.28	191.82	192.90	1,136,004	191.54
2/21/2025	198.37	198.39	192.38	193.53	1,753,094	192.17
2/20/2025	199.89	199.89	195.43	197.45	1,240,128	196.06
2/19/2025	198.93	199.84	197.95	199.23	717,420	197.83
2/18/2025	199.40	201.33	198.00	200.61	1,036,116	199.20
2/14/2025	198.00	199.81	197.60	198.82	1,197,277	197.42
2/13/2025	197.29	198.11	196.29	197.14	803,738	195.75
2/12/2025	197.15	198.07	196.51	197.59	700,745	196.20
2/11/2025	196.90	199.48	196.29	199.21	637,425	197.81
2/10/2025	200.23	200.39	197.26	197.53	608,114	196.14
2/07/2025	202.08	202.08	198.58	200.38	906,334	198.97
2/06/2025	200.33	202.32	198.80	201.95	966,559	200.53
2/05/2025	199.13	199.65	196.88	198.75	794,554	197.35
2/04/2025	195.51	199.52	195.34	197.91	835,539	196.52
2/03/2025	196.55	197.58	193.77	195.87	1,263,455	194.49
1/31/2025	201.62	202.88	200.27	201.24	1,691,503	199.82
1/30/2025	202.40	203.32	200.09	201.98	867,892	200.56
1/29/2025	199.92	202.77	199.06	200.36	1,082,619	198.95
1/28/2025	200.83	202.14	198.33	199.82	1,353,481	198.41
1/27/2025	199.76	202.20	199.08	201.04	1,239,659	199.62
1/24/2025	195.47	200.33	195.47	198.95	971,582	197.55
1/23/2025	196.50	198.25	196.16	196.98	1,539,334	195.59
1/22/2025	197.79	197.79	194.37	195.60	1,295,134	194.22
1/21/2025	197.15	199.72	196.47	198.26	1,325,872	196.86
1/17/2025	196.13	197.14	194.40	196.76	2,029,637	195.38
1/16/2025	195.71	198.54	193.09	196.10	2,392,870	194.72
1/15/2025	199.98	201.38	196.85	200.87	2,138,470	199.46
1/14/2025	193.00	195.90	192.04	195.02	1,516,838	193.65
1/13/2025	187.57	191.57	186.41	191.15	1,377,493	189.80
1/10/2025	190.42	190.50	185.72	187.75	1,445,466	186.43
1/08/2025	191.52	192.30	189.60	191.14	1,101,007	189.79
1/07/2025	194.97	195.97	191.13	192.04	920,671	190.69
1/06/2025	192.98	196.11	191.71	193.25	1,034,010	191.89
1/03/2025	189.38	191.81	186.68	191.54	1,007,478	190.19