M&T Bank Corporation (MTB-J)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 26.81 | -0.09 | -0.33 | 27.35 | 27.35 | 26.7313 | 42599 |
| 1735947600 | 26.9 | 0.11 | 0.41 | 26.8 | 26.97 | 26.8 | 36948 |
| 1735861200 | 26.79 | 0.17 | 0.64 | 27.39 | 27.39 | 26.7289 | 51872 |
| 1735688400 | 26.62 | -0.14 | -0.52 | 26.94 | 26.94 | 26.5 | 327768 |
| 1735602000 | 26.76 | 0.15 | 0.56 | 26.56 | 27.39 | 26.5504 | 98065 |
| 1735342800 | 26.61 | 0.02 | 0.08 | 26.62 | 26.69 | 26.52 | 56248 |
| 1735256400 | 26.59 | 0.04 | 0.15 | 26.6 | 26.6296 | 26.5 | 36335 |
| 1735077840 | 26.55 | -0.02 | -0.07 | 26.68 | 26.68 | 26.5 | 32328 |
| 1734997200 | 26.568 | -0.04 | -0.16 | 26.78 | 26.92 | 26.51 | 49395 |
| 1734738000 | 26.61 | -0.02 | -0.08 | 26.69 | 26.8699 | 26.6001 | 36560 |
| 1734651600 | 26.63 | -0.01 | -0.04 | 26.54 | 26.6808 | 26.43 | 54022 |
| 1734565200 | 26.64 | -0.15 | -0.56 | 26.79 | 26.9299 | 26.6 | 63972 |
| 1734478800 | 26.79 | 0.05 | 0.19 | 26.25 | 26.88 | 26.25 | 51933 |
| 1734392400 | 26.74 | -0.02 | -0.07 | 26.58 | 26.9799 | 26.58 | 46198 |
| 1734133200 | 26.76 | -0.06 | -0.22 | 26.88 | 26.95 | 26.71 | 49067 |
| 1734046800 | 26.82 | -0.14 | -0.52 | 27 | 27 | 26.81 | 37882 |
| 1733960400 | 26.96 | 0.01 | 0.04 | 27.07 | 27.09 | 26.87 | 49263 |
| 1733874000 | 26.95 | -0.01 | -0.04 | 26.96 | 27.02 | 26.8585 | 57027 |
| 1733787600 | 26.96 | -0.04 | -0.15 | 27.05 | 27.09 | 26.85 | 30137 |
| 1733528400 | 27 | -0.09 | -0.33 | 27.16 | 27.2 | 27 | 37077 |
| 1733442000 | 27.09 | 0.04 | 0.15 | 27.1 | 27.15 | 27.05 | 32252 |
| 1733355600 | 27.05 | 0.05 | 0.19 | 27.06 | 27.0999 | 26.95 | 23460 |
| 1733269200 | 27 | 0 | 0.00 | 27 | 27.12 | 26.92 | 64266 |
| 1733182800 | 27 | -0.49 | -1.78 | 27.09 | 27.22 | 26.96 | 74243 |
| 1732917840 | 27.49 | 0.24 | 0.88 | 27.43 | 27.64 | 27.292 | 72169 |
| 1732750800 | 27.25 | 0.03 | 0.11 | 27.35 | 27.43 | 27.25 | 42437 |
| 1732664400 | 27.22 | -0.05 | -0.18 | 27.28 | 27.38 | 27.12 | 48100 |
| 1732578000 | 27.27 | 0.16 | 0.59 | 27.34 | 27.71 | 27.19 | 104885 |
| 1732318800 | 27.11 | 0.03 | 0.11 | 27.2 | 27.24 | 27.0528 | 29677 |
| 1732232400 | 27.08 | 0.05 | 0.18 | 27.14 | 27.21 | 27.05 | 56137 |
| 1732146000 | 27.03 | -0.08 | -0.30 | 27.11 | 27.15 | 27.02 | 31412 |
| 1732059600 | 27.11 | -0.15 | -0.55 | 27.37 | 27.3785 | 27.08 | 55918 |
| 1731973200 | 27.26 | -0.13 | -0.47 | 27.39 | 27.475 | 27.26 | 50453 |
| 1731714000 | 27.39 | -0.09 | -0.33 | 27.42 | 27.54 | 27.32 | 42868 |
| 1731627600 | 27.48 | -0.09 | -0.33 | 27.64 | 27.68 | 27.45 | 34948 |
| 1731541200 | 27.57 | 0.02 | 0.07 | 27.7 | 27.76 | 27.465 | 102837 |
| 1731454800 | 27.55 | -0.11 | -0.40 | 27.66 | 27.81 | 27.535 | 73638 |
| 1731368400 | 27.66 | -0.25 | -0.90 | 27.9 | 27.9199 | 27.64 | 36923 |
| 1731109200 | 27.91 | 0.46 | 1.68 | 27.59 | 27.91 | 27.5 | 168586 |
| 1731022800 | 27.45 | -0.1 | -0.36 | 27.6 | 27.69 | 27.35 | 120315 |
| 1730936400 | 27.55 | -0.23 | -0.83 | 27.54 | 27.71 | 27.45 | 77295 |
| 1730850000 | 27.78 | 0.22 | 0.80 | 27.61 | 27.86 | 27.48 | 112079 |
| 1730763600 | 27.56 | 0.39 | 1.44 | 27.38 | 27.61 | 27.18 | 65914 |
| 1730500800 | 27.17 | -0.15 | -0.55 | 27.4 | 27.48 | 27.17 | 34349 |
| 1730414400 | 27.32 | -0.06 | -0.22 | 27.4 | 27.5 | 27.25 | 119883 |
| 1730328000 | 27.38 | 0.05 | 0.18 | 27.44 | 27.55 | 27.36 | 40353 |
| 1730241600 | 27.33 | 0 | 0.00 | 27.26 | 27.4 | 27.1401 | 48207 |
| 1730155200 | 27.33 | -0.05 | -0.18 | 27.49 | 27.49 | 27.24 | 40511 |
| 1729896000 | 27.38 | -0.29 | -1.05 | 27.72 | 27.74 | 27.34 | 249980 |
| 1729809600 | 27.67 | 0.02 | 0.07 | 27.72 | 27.72 | 27.598 | 46755 |
| 1729723200 | 27.65 | -0.03 | -0.11 | 27.63 | 27.69 | 27.55 | 142096 |
| 1729636800 | 27.68 | 0.05 | 0.18 | 27.73 | 27.73 | 27.6001 | 94871 |
| 1729550400 | 27.63 | -0.23 | -0.83 | 27.81 | 27.86 | 27.6 | 118319 |
| 1729291200 | 27.86 | -0.03 | -0.11 | 27.93 | 27.9799 | 27.85 | 50563 |
| 1729204800 | 27.89 | 0.01 | 0.04 | 27.85 | 27.9 | 27.81 | 45284 |
| 1729118400 | 27.88 | 0.06 | 0.22 | 27.88 | 27.95 | 27.82 | 110367 |
| 1729032000 | 27.82 | 0.02 | 0.07 | 27.84 | 27.98 | 27.82 | 42430 |
| 1728945600 | 27.8 | 0.07 | 0.25 | 27.75 | 27.85 | 27.65 | 38806 |
| 1728686400 | 27.73 | 0.15 | 0.54 | 27.6 | 27.81 | 27.6 | 25204 |
| 1728600000 | 27.58 | -0.03 | -0.11 | 27.65 | 27.6936 | 27.515 | 53190 |
| 1728513600 | 27.61 | -0.08 | -0.29 | 27.77 | 27.8 | 27.61 | 43065 |
| 1728427200 | 27.69 | 0.11 | 0.40 | 27.64 | 27.85 | 27.59 | 49378 |
| 1728340800 | 27.58 | -0.19 | -0.68 | 27.71 | 27.75 | 27.57 | 85389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
