M&T Bank Corporation (MTB) Historical Stock Data
189.48 ↑4.06 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTB is down -0.52% a day on average. There have been 11 days where M&T Bank Corporation closed green and 19 days where MTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 184.68 | 189.48 | ↑$4.80 (2.60%) | 184.68 | 190.32 | 3.34M |
| 2024-12-19 | 190.43 | 185.42 | ↓$5.01 (-2.63%) | 184.86 | 191.43 | 1.15M |
| 2024-12-18 | 197.42 | 186.15 | ↓$11.27 (-5.71%) | 185.80 | 197.73 | 1.50M |
| 2024-12-17 | 198.21 | 196.15 | ↓$2.06 (-1.04%) | 194.59 | 199.06 | 880.50K |
| 2024-12-16 | 199.87 | 199.72 | ↓$0.15 (-0.08%) | 197.91 | 200.40 | 1.43M |
| 2024-12-13 | 200.53 | 199.29 | ↓$1.24 (-0.62%) | 197.28 | 200.72 | 1.56M |
| 2024-12-12 | 202.78 | 199.95 | ↓$2.83 (-1.40%) | 199.13 | 203.20 | 1.71M |
| 2024-12-11 | 208.10 | 201.97 | ↓$6.13 (-2.95%) | 201.69 | 208.45 | 1.63M |
| 2024-12-10 | 209.61 | 206.99 | ↓$2.62 (-1.25%) | 206.38 | 210.66 | 0.94M |
| 2024-12-09 | 210.46 | 206.73 | ↓$3.73 (-1.77%) | 206.48 | 211.23 | 1.19M |
| 2024-12-06 | 212.83 | 211.26 | ↓$1.57 (-0.74%) | 210.34 | 214.48 | 789.70K |
| 2024-12-05 | 213.25 | 212.42 | ↓$0.83 (-0.39%) | 212.06 | 215.05 | 881.82K |
| 2024-12-04 | 213.15 | 211.88 | ↓$1.27 (-0.60%) | 210.07 | 214.59 | 1.09M |
| 2024-12-03 | 215.56 | 214.33 | ↓$1.23 (-0.57%) | 213.74 | 216.95 | 599.15K |
| 2024-12-02 | 219.58 | 215.69 | ↓$3.89 (-1.77%) | 214.73 | 219.85 | 0.90M |
| 2024-11-29 | 222.27 | 219.99 | ↓$2.28 (-1.03%) | 218.91 | 222.75 | 542.44K |
| 2024-11-27 | 222.16 | 220.80 | ↓$1.36 (-0.61%) | 220.68 | 224.21 | 580.79K |
| 2024-11-26 | 220.27 | 220.75 | ↑$0.48 (0.22%) | 219.11 | 221.59 | 764.82K |
| 2024-11-25 | 221.50 | 221.95 | ↑$0.45 (0.20%) | 221.47 | 225.70 | 1.48M |
| 2024-11-22 | 216.25 | 221.12 | ↑$4.87 (2.25%) | 216.22 | 221.52 | 0.95M |
| 2024-11-21 | 213.63 | 216.62 | ↑$2.99 (1.40%) | 212.98 | 218.78 | 751.68K |
| 2024-11-20 | 214.75 | 213.52 | ↓$1.23 (-0.57%) | 211.40 | 214.75 | 651.02K |
| 2024-11-19 | 211.71 | 213.71 | ↑$2.00 (0.94%) | 211.52 | 214.69 | 553.76K |
| 2024-11-18 | 214.48 | 214.82 | ↑$0.34 (0.16%) | 213.71 | 215.67 | 744.65K |
| 2024-11-15 | 213.81 | 214.74 | ↑$0.93 (0.43%) | 212.59 | 216.19 | 848.07K |
| 2024-11-14 | 212.45 | 213.27 | ↑$0.82 (0.39%) | 211.57 | 213.94 | 0.92M |
| 2024-11-13 | 214.04 | 211.93 | ↓$2.11 (-0.99%) | 211.83 | 216.53 | 538.57K |
| 2024-11-12 | 213.97 | 213.23 | ↓$0.74 (-0.35%) | 212.88 | 215.81 | 1.06M |
| 2024-11-11 | 213.02 | 214.64 | ↑$1.62 (0.76%) | 213.00 | 216.82 | 1.18M |
| 2024-11-08 | 208.96 | 209.41 | ↑$0.45 (0.22%) | 207.39 | 211.51 | 0.94M |
Create an account or log in to view more rows.
$MTB Overpower the algos!
$MTB Buying more on Monday lets go
$MTB what happened
$MTB don’t be boring today beast
$MTB eyeing for a scalp
$MTB no wonder price closed that way
$MTB why is there no volume? Is that suspicious?
$MTB Don't like that...
$MTB day trade is ok to buy here but sell later
$MTB today will be a nice green day LFG!!!