M&T Bank Corporation (MTB-H)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 24.9 | 0.05 | 0.20 | 24.85 | 24.9225 | 24.8117 | 11191 |
| 1721428800 | 24.85 | 0.1 | 0.40 | 24.75 | 25.02 | 24.66 | 8603 |
| 1721342400 | 24.75 | 0.13 | 0.53 | 24.59 | 24.8348 | 24.5327 | 7522 |
| 1721256000 | 24.62 | -0.08 | -0.32 | 24.76 | 24.82 | 24.6 | 14567 |
| 1721169600 | 24.7 | -0.05 | -0.20 | 24.82 | 24.82 | 24.61 | 6653 |
| 1721083200 | 24.75 | 0.07 | 0.28 | 24.74 | 24.8 | 24.34 | 18673 |
| 1720824000 | 24.68 | 0.13 | 0.53 | 24.59 | 24.84 | 24.4281 | 13892 |
| 1720737600 | 24.55 | 0.32 | 1.32 | 24.27 | 24.55 | 24.17 | 7984 |
| 1720651200 | 24.23 | 0.14 | 0.58 | 24.11 | 24.3787 | 24.05 | 28124 |
| 1720564800 | 24.09 | -0.19 | -0.78 | 24.38 | 24.415 | 24.09 | 12156 |
| 1720478400 | 24.28 | -0.29 | -1.16 | 24.57 | 24.57 | 24.28 | 15864 |
| 1720219200 | 24.5652 | 0.11 | 0.43 | 24.5 | 24.5706 | 24.46 | 14443 |
| 1720040640 | 24.46 | 0.25 | 1.03 | 24.34 | 24.47 | 24.34 | 32669 |
| 1719960000 | 24.21 | -0.03 | -0.12 | 24.34 | 24.3799 | 24.1001 | 22038 |
| 1719873600 | 24.24 | -0.03 | -0.12 | 24.33 | 24.33 | 24.1 | 23224 |
| 1719614400 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.27 | 0 |
| 1719528000 | 24.27 | 0.01 | 0.04 | 24.35 | 24.35 | 24.2001 | 15230 |
| 1719441600 | 24.2611 | 0.06 | 0.25 | 24.25 | 24.3799 | 24.15 | 13160 |
| 1719355200 | 24.2 | -0.03 | -0.12 | 24.31 | 24.33 | 24.16 | 30024 |
| 1719268800 | 24.2289 | 0.08 | 0.33 | 24.24 | 24.34 | 24.1878 | 23251 |
| 1719009600 | 24.15 | 0.17 | 0.71 | 24.08 | 24.3 | 23.9243 | 23192 |
| 1718923200 | 23.98 | 0 | 0.00 | 23.82 | 24.01 | 23.7501 | 15242 |
| 1718750400 | 23.98 | -0.01 | -0.04 | 23.97 | 23.99 | 23.7701 | 12968 |
| 1718664000 | 23.9899 | 0.19 | 0.80 | 23.88 | 24.011 | 23.7169 | 42929 |
| 1718404800 | 23.8 | 0.05 | 0.21 | 23.8 | 23.9 | 23.7001 | 13820 |
| 1718318400 | 23.75 | 0.16 | 0.68 | 23.69 | 23.86 | 23.52 | 19322 |
| 1718232000 | 23.59 | 0.06 | 0.27 | 23.58 | 23.7131 | 23.52 | 15797 |
| 1718145600 | 23.5266 | -0.1 | -0.40 | 23.58 | 23.69 | 23.5266 | 12155 |
| 1718059200 | 23.6219 | -0.04 | -0.17 | 23.67 | 23.69 | 23.54 | 17723 |
| 1717800000 | 23.6613 | 0.06 | 0.26 | 23.6 | 23.69 | 23.46 | 14582 |
| 1717713600 | 23.6 | 0.09 | 0.39 | 23.45 | 23.73 | 23.45 | 20229 |
| 1717627200 | 23.5086 | 0.08 | 0.34 | 23.45 | 23.6399 | 23.45 | 12117 |
| 1717540800 | 23.43 | -0.05 | -0.21 | 23.42 | 23.6499 | 23.41 | 18265 |
| 1717454400 | 23.48 | -0.41 | -1.72 | 23.66 | 23.77 | 23.41 | 68995 |
| 1717195200 | 23.89 | 0.01 | 0.04 | 24 | 24.0376 | 23.58 | 54316 |
| 1717108800 | 23.88 | 0.31 | 1.32 | 23.7 | 24.1199 | 23.594 | 15121 |
| 1717022400 | 23.5684 | -0.22 | -0.91 | 23.7 | 23.7 | 23.51 | 20957 |
| 1716936000 | 23.7841 | -0.03 | -0.11 | 23.95 | 24.07 | 23.7201 | 22722 |
| 1716590400 | 23.81 | 0.06 | 0.27 | 23.72 | 23.9623 | 23.67 | 21068 |
| 1716504000 | 23.745 | -0.17 | -0.69 | 24 | 24.0626 | 23.5 | 17732 |
| 1716417600 | 23.91 | -0.02 | -0.08 | 23.96 | 24.0853 | 23.75 | 19238 |
| 1716331200 | 23.93 | 0.02 | 0.08 | 24.01 | 24.042 | 23.86 | 13051 |
| 1716244800 | 23.91 | 0.03 | 0.13 | 24 | 24.05 | 23.82 | 332201 |
| 1715985600 | 23.88 | -0.25 | -1.04 | 23.93 | 24.1296 | 23.82 | 20822 |
| 1715899200 | 24.13 | 0.04 | 0.17 | 24.07 | 24.13 | 23.8987 | 13458 |
| 1715812800 | 24.09 | 0.17 | 0.71 | 24.09 | 24.13 | 23.95 | 15748 |
| 1715726400 | 23.92 | -0.09 | -0.37 | 23.9 | 24.14 | 23.9 | 18190 |
| 1715640000 | 24.01 | -0.03 | -0.12 | 24.04 | 24.16 | 23.7915 | 8706 |
| 1715380800 | 24.04 | 0.19 | 0.80 | 23.9 | 24.04 | 23.637 | 20782 |
| 1715294400 | 23.85 | 0.15 | 0.63 | 23.65 | 23.9171 | 23.62 | 25658 |
| 1715208000 | 23.7 | -0.08 | -0.34 | 23.75 | 23.8677 | 23.65 | 26215 |
| 1715121600 | 23.78 | -0.06 | -0.25 | 23.9 | 23.9 | 23.62 | 41681 |
| 1715035200 | 23.84 | 0.21 | 0.89 | 23.56 | 23.87 | 23.35 | 86042 |
| 1714776000 | 23.63 | 0.34 | 1.46 | 23.47 | 23.7188 | 23.36 | 122723 |
| 1714689600 | 23.29 | 0.2 | 0.87 | 23.16 | 23.4 | 23.1522 | 17143 |
| 1714603200 | 23.09 | 0.09 | 0.39 | 23.01 | 23.26 | 22.83 | 12959 |
| 1714516800 | 23 | 0.02 | 0.09 | 22.94 | 23.13 | 22.85 | 29001 |
| 1714430400 | 22.98 | 0.08 | 0.35 | 23 | 23.0882 | 22.8601 | 10620 |
| 1714171200 | 22.9 | 0.09 | 0.39 | 22.84 | 23.1499 | 22.84 | 23745 |
| 1714084800 | 22.81 | -0.16 | -0.70 | 22.8 | 22.9 | 22.7317 | 13512 |
| 1713998400 | 22.97 | -0.01 | -0.04 | 23 | 23.1699 | 22.8117 | 24449 |
| 1713912000 | 22.98 | -0.01 | -0.04 | 23.08 | 23.1799 | 22.97 | 44327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
