NYSE:MTB
M&T Bank Corporation Stock Price (Quote)
$146.58
+0.310 (+0.212%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.03 | $148.93 | Friday, 3rd May 2024 MTB stock ended at $146.58. This is 0.212% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.53% from a day low at $146.53 to a day high of $148.77. |
| 90 days | $128.31 | $148.93 | |
| 52 weeks | $108.53 | $148.93 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $145.25 | $146.21 | $144.15 | $145.44 | 793 612 |
| Mar 27, 2024 | $142.17 | $144.85 | $141.88 | $144.80 | 815 279 |
| Mar 26, 2024 | $143.24 | $143.31 | $141.00 | $141.23 | 800 458 |
| Mar 25, 2024 | $142.54 | $144.37 | $142.11 | $142.30 | 810 759 |
| Mar 22, 2024 | $146.21 | $147.01 | $142.09 | $142.15 | 871 081 |
| Mar 21, 2024 | $143.57 | $146.25 | $143.19 | $145.85 | 1 129 366 |
| Mar 20, 2024 | $138.89 | $143.61 | $138.44 | $143.19 | 856 419 |
| Mar 19, 2024 | $140.54 | $141.32 | $139.17 | $139.61 | 889 977 |
| Mar 18, 2024 | $141.70 | $141.93 | $138.61 | $140.93 | 881 797 |
| Mar 15, 2024 | $139.25 | $142.31 | $139.25 | $140.53 | 930 187 |
| Mar 14, 2024 | $142.38 | $143.60 | $139.44 | $140.34 | 1 139 939 |
| Mar 13, 2024 | $143.88 | $146.79 | $142.76 | $143.19 | 952 074 |
| Mar 12, 2024 | $142.91 | $144.28 | $142.15 | $143.24 | 843 759 |
| Mar 11, 2024 | $142.16 | $144.20 | $141.64 | $142.83 | 982 425 |
| Mar 08, 2024 | $144.75 | $145.12 | $142.69 | $142.74 | 607 906 |
| Mar 07, 2024 | $142.85 | $145.43 | $141.40 | $143.37 | 1 632 906 |
| Mar 06, 2024 | $142.95 | $143.70 | $138.99 | $141.64 | 1 280 802 |
| Mar 05, 2024 | $139.19 | $144.38 | $139.19 | $143.86 | 972 306 |
| Mar 04, 2024 | $138.96 | $142.48 | $138.96 | $139.95 | 970 217 |
| Mar 01, 2024 | $137.54 | $138.09 | $134.14 | $136.91 | 782 693 |
| Feb 29, 2024 | $140.00 | $140.54 | $137.63 | $139.74 | 804 931 |
| Feb 28, 2024 | $137.84 | $138.97 | $137.75 | $138.13 | 422 527 |
| Feb 27, 2024 | $136.70 | $139.06 | $136.49 | $138.73 | 628 436 |
| Feb 26, 2024 | $137.60 | $139.25 | $135.19 | $135.68 | 634 032 |
| Feb 23, 2024 | $138.12 | $138.52 | $136.97 | $138.10 | 533 262 |
