NYSE:MTB | Historical Stock Price | M&T BANK CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$1.90$8.14$34.80$148.77$636.031980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$107.84$139.47171,500——
2004-12-30$107.64$139.2185,000——
2004-12-29$107.72$139.32119,100——
2004-12-28$107.61$139.17142,800——
2004-12-27$107.12$138.54158,400——
2004-12-23$108.01$139.69174,900——
2004-12-22$107.47$138.99343,800——
2004-12-21$106.53$137.78231,500——
2004-12-20$104.92$135.70258,500——
2004-12-17$104.15$134.70483,100——
2004-12-16$104.53$135.19305,100——
2004-12-15$105.06$135.88354,600——
2004-12-14$104.97$135.76298,700——
2004-12-13$104.28$134.87417,600——
2004-12-10$103.83$134.29381,700——
2004-12-09$104.86$135.62269,700——
2004-12-08$104.10$134.63254,300——
2004-12-07$104.12$134.66224,200——
2004-12-06$105.90$136.96182,000——
2004-12-03$105.92$136.99232,500——
2004-12-02$106.90$138.26270,500——
2004-12-01$107.50$139.03235,700——
2004-11-30$105.41$136.33271,800——
2004-11-29$105.30$136.19296,300——
2004-11-26$106.06$136.6574,800——
2004-11-24$106.19$136.82302,200——
2004-11-23$106.12$136.73252,400——
2004-11-22$105.55$135.99304,300——
2004-11-19$104.25$134.32219,400——
2004-11-18$106.22$136.86200,000——
2004-11-17$106.18$136.81218,500——
2004-11-16$105.71$136.20222,100——
2004-11-15$105.66$136.14300,000——
2004-11-12$106.30$136.96363,700——
2004-11-11$106.44$137.14214,900——
2004-11-10$106.35$137.03304,200——
2004-11-09$105.85$136.38281,300——
2004-11-08$105.94$136.50188,000——
2004-11-05$105.43$135.84340,700——
2004-11-04$106.35$137.03327,500——
2004-11-03$103.60$133.48301,000——
2004-11-02$103.01$132.72367,800——
2004-11-01$102.50$132.07220,000——
2004-10-29$103.00$132.71323,300——
2004-10-28$102.50$132.07292,100——
2004-10-27$101.07$130.22262,100——
2004-10-26$99.50$128.20251,400——
2004-10-25$98.00$126.27202,600——
2004-10-22$97.28$125.34337,200——
2004-10-21$98.90$127.43251,900——
2004-10-20$98.78$127.27324,200——
2004-10-19$99.50$128.20290,800——
2004-10-18$100.83$129.91312,300——
2004-10-15$100.30$129.23431,200——
2004-10-14$99.01$127.57610,600——
2004-10-13$99.45$128.14470,100——
2004-10-12$101.70$131.03640,800——
2004-10-11$99.83$128.63292,500——
2004-10-08$99.08$127.66392,500——
2004-10-07$99.25$127.88536,000——
2004-10-06$98.66$127.12335,600——
2004-10-05$97.61$125.76210,900——
2004-10-04$97.52$125.65324,500——
2004-10-01$97.59$125.74360,700——
2004-09-30$95.70$123.30387,300——
2004-09-29$94.32$121.53311,200——
2004-09-28$93.78$120.83291,900——
2004-09-27$94.00$121.11215,200——
2004-09-24$94.62$121.91215,000——
2004-09-23$93.57$120.56186,200——
2004-09-22$94.51$121.77187,400——
2004-09-21$94.85$122.21228,000——
2004-09-20$94.90$122.27215,200——
2004-09-17$96.34$124.13313,100——
2004-09-16$95.82$123.46210,300——
2004-09-15$95.34$122.84275,600——
2004-09-14$95.01$122.41378,400——
2004-09-13$95.96$123.64233,100——
2004-09-10$95.95$123.63250,400——
2004-09-09$95.37$122.88283,600——
2004-09-08$95.80$123.43314,500——
2004-09-07$97.98$126.24296,800——
2004-09-03$96.00$123.69197,500——
2004-09-02$95.99$123.68242,400——
2004-09-01$94.96$122.35188,400——
2004-08-31$94.98$122.38607,300——
2004-08-30$96.49$123.81443,500——
2004-08-27$97.56$125.18207,400——
2004-08-26$98.00$125.74145,100——
2004-08-25$98.40$126.26338,100——
2004-08-24$96.66$124.02212,700——
2004-08-23$96.00$123.18160,900——
2004-08-20$96.35$123.63206,400——
2004-08-19$95.93$123.09463,100——
2004-08-18$98.43$126.30344,400——
2004-08-17$96.22$123.46439,300——
2004-08-16$96.00$123.18439,400——
2004-08-13$94.34$121.05503,500——
2004-08-12$94.60$121.38217,800——
2004-08-11$94.60$121.38223,100——
2004-08-10$95.00$121.89341,400——
2004-08-09$92.90$119.20183,500——
2004-08-06$92.57$118.78319,700——
2004-08-05$93.57$120.06208,000——
2004-08-04$94.55$121.32231,300——
2004-08-03$94.73$121.55506,100——
2004-08-02$96.19$123.42743,800——
2004-07-30$93.23$119.62261,300——
2004-07-29$93.45$119.91340,400——
2004-07-28$92.70$118.94345,700——
2004-07-27$93.57$120.06244,300——
2004-07-26$93.27$119.67296,900——
2004-07-23$93.02$119.35220,600——
2004-07-22$93.47$119.93344,100——
2004-07-21$93.35$119.78286,600——
2004-07-20$94.10$120.74329,900——
2004-07-19$93.20$119.58685,000——
2004-07-16$93.61$120.11381,400——
2004-07-15$92.60$118.82358,000——
2004-07-14$93.61$120.11602,800——
2004-07-13$92.48$118.66741,500——
2004-07-12$91.60$117.531,658,600——
2004-07-09$87.90$112.78203,700——
2004-07-08$87.73$112.57218,400——
2004-07-07$88.06$112.99324,000——
2004-07-06$87.32$112.04226,800——
2004-07-02$88.03$112.95230,200——
2004-07-01$87.08$111.73371,500——
2004-06-30$87.30$112.01525,000——
2004-06-29$87.35$112.08310,200——
2004-06-28$88.23$113.21292,600——
2004-06-25$88.20$113.17443,000——
2004-06-24$88.78$113.91206,900——
2004-06-23$89.07$114.29289,700——
2004-06-22$88.91$114.08200,000——
2004-06-21$88.70$113.81177,700——
2004-06-18$88.75$113.88320,400——
2004-06-17$89.01$114.21262,900——
2004-06-16$89.20$114.45390,700——
2004-06-15$88.65$113.75817,600——
2004-06-14$89.89$115.34361,500——
2004-06-10$92.05$118.11255,800——
2004-06-09$91.87$117.88296,800——
2004-06-08$92.52$118.71216,600——
2004-06-07$92.21$118.31179,300——
2004-06-04$91.67$117.62295,300——
2004-06-03$90.60$116.25234,600——
2004-06-02$90.89$116.62284,700——
2004-06-01$90.56$116.20309,000——
2004-05-28$90.57$116.21261,600——
2004-05-27$90.48$116.09429,700——
2004-05-26$90.38$115.45485,700——
2004-05-25$88.40$112.92185,600——
2004-05-24$86.93$111.05244,300——
2004-05-21$86.67$110.71324,500——
2004-05-20$86.44$110.42180,500——
2004-05-19$85.85$109.67266,100——
2004-05-18$85.90$109.73167,200——
2004-05-17$85.02$108.61208,600——
2004-05-14$85.79$109.59317,700——
2004-05-13$85.54$109.27257,300——
2004-05-12$84.86$108.40386,100——
2004-05-11$84.78$108.30289,500——
2004-05-10$84.41$107.83391,100——
2004-05-07$85.63$109.39526,700——
2004-05-06$87.79$112.14509,100——
2004-05-05$88.48$113.03738,900——
2004-05-04$86.48$110.47378,300——
2004-05-03$86.04$109.91433,900——
2004-04-30$85.00$108.58567,600——
2004-04-29$84.45$107.88478,700——
2004-04-28$84.14$107.48344,600——
2004-04-27$85.33$109.00338,100——
2004-04-26$84.78$108.30264,600——
2004-04-23$84.60$108.07444,400——
2004-04-22$85.50$109.22615,000——
2004-04-21$83.37$106.50971,600——
2004-04-20$83.86$107.12616,300——
2004-04-19$86.29$110.23263,500——
2004-04-16$87.70$112.03521,200——
2004-04-15$86.38$110.34643,000——
2004-04-14$85.51$109.23422,100——
2004-04-13$86.19$110.10366,200——
2004-04-12$88.00$112.41260,600——
2004-04-08$88.49$113.04263,900——
2004-04-07$88.77$113.40306,400——
2004-04-06$89.15$113.88337,600——
2004-04-05$88.86$113.51565,500——
2004-04-02$89.18$113.92393,900——
2004-04-01$90.05$115.03375,200——
2004-03-31$89.85$114.78419,200——
2004-03-30$90.08$115.07182,700——
2004-03-29$89.80$114.71424,600——
2004-03-26$89.16$113.89359,600——
2004-03-25$89.65$114.52516,100——
2004-03-24$89.35$114.14498,600——
2004-03-23$89.08$113.79369,900——
2004-03-22$89.94$114.89357,300——
2004-03-19$90.47$115.57766,300——
2004-03-18$91.67$117.10372,000——
2004-03-17$92.58$118.26268,200——
2004-03-16$91.72$117.17299,400——
2004-03-15$91.29$116.62489,500——
2004-03-12$92.50$118.16424,200——
2004-03-11$91.86$117.34572,700——
2004-03-10$93.60$119.57662,200——
2004-03-09$94.70$120.97698,600——
2004-03-08$95.76$122.33443,300——
2004-03-05$96.88$123.76802,400——
2004-03-04$95.85$122.44885,200——
2004-03-03$95.85$122.441,129,400——
2004-03-02$96.00$122.63657,900——
2004-03-01$96.30$123.02660,500——
2004-02-27$96.05$122.702,010,500——
2004-02-26$96.00$122.6315,238,900——
2004-02-25$94.20$120.33720,100——
2004-02-24$95.29$121.211,587,100——
2004-02-23$92.27$117.37406,400——
2004-02-20$92.75$117.98223,800——
2004-02-19$93.36$118.76224,400——
2004-02-18$93.65$119.13274,100——
2004-02-17$94.00$119.57310,400——
2004-02-13$94.55$120.27359,600——
2004-02-12$94.00$119.57301,000——
2004-02-11$93.48$118.91335,200——
2004-02-10$92.68$117.89364,000——
2004-02-09$92.27$117.37299,800——
2004-02-06$91.91$116.91306,700——
2004-02-05$90.35$114.93359,400——
2004-02-04$89.80$114.23540,200——
2004-02-03$90.41$115.01435,300——
2004-02-02$89.62$114.00523,300——
2004-01-30$89.97$114.45416,200——
2004-01-29$90.07$114.57776,900——
2004-01-28$90.50$115.12405,200——
2004-01-27$91.89$116.89409,900——
2004-01-26$93.98$119.55342,700——
2004-01-23$92.80$118.05498,300——
2004-01-22$91.70$116.65284,200——
2004-01-21$91.38$116.24514,300——
2004-01-20$91.75$116.71392,900——
2004-01-16$90.78$115.48566,900——
2004-01-15$92.88$118.15323,300——
2004-01-14$91.19$116.00494,000——
2004-01-13$91.10$115.88503,400——
2004-01-12$92.99$118.29915,900——
2004-01-09$94.87$120.68375,700——
2004-01-08$96.57$122.84217,300——
2004-01-07$97.00$123.39284,300——
2004-01-06$97.09$123.50299,900——
2004-01-05$97.41$123.91178,900——
2004-01-02$97.70$124.28338,900——