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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$76.34$123.45390,900——
2011-12-29$76.94$124.42372,400——
2011-12-28$75.80$122.57400,700——
2011-12-27$76.59$123.85342,700——
2011-12-23$76.89$124.33365,500——
2011-12-22$76.54$123.77694,900——
2011-12-21$75.83$122.62758,300——
2011-12-20$75.10$121.441,162,800——
2011-12-19$71.30$115.30491,000——
2011-12-16$72.75$117.641,426,100——
2011-12-15$71.74$116.01729,900——
2011-12-14$71.22$115.171,117,100——
2011-12-13$70.97$114.76992,600——
2011-12-12$71.85$116.18777,400——
2011-12-09$73.01$118.06881,700——
2011-12-08$71.96$116.361,220,800——
2011-12-07$74.64$120.701,622,000——
2011-12-06$75.09$121.42886,300——
2011-12-05$75.54$122.151,121,000——
2011-12-02$73.88$119.47890,200——
2011-12-01$72.91$117.90985,400——
2011-11-30$72.98$118.011,454,800——
2011-11-29$68.35$110.52771,600——
2011-11-28$68.86$110.22772,300——
2011-11-25$67.70$108.36302,700——
2011-11-23$67.43$107.931,089,800——
2011-11-22$69.58$111.37666,100——
2011-11-21$70.09$112.19894,600——
2011-11-18$71.76$114.86560,400——
2011-11-17$71.08$113.77816,200——
2011-11-16$71.94$115.15896,800——
2011-11-15$72.76$116.46815,100——
2011-11-14$72.01$115.26714,400——
2011-11-11$73.91$118.30993,000——
2011-11-10$72.37$115.841,296,600——
2011-11-09$70.57$112.951,767,900——
2011-11-08$73.83$118.171,138,500——
2011-11-07$71.75$114.841,323,200——
2011-11-04$72.10$115.401,117,300——
2011-11-03$73.13$117.052,364,800——
2011-11-02$73.13$117.052,381,600——
2011-11-01$72.31$115.741,416,400——
2011-10-31$76.11$121.821,253,500——
2011-10-28$78.30$125.33762,300——
2011-10-27$79.24$126.831,375,800——
2011-10-26$76.53$122.49816,900——
2011-10-25$74.96$119.981,010,700——
2011-10-24$76.49$122.431,015,100——
2011-10-21$74.94$119.952,528,900——
2011-10-20$73.48$117.611,650,700——
2011-10-19$72.79$116.514,403,100——
2011-10-18$77.07$123.361,055,400——
2011-10-17$73.75$118.041,208,800——
2011-10-14$75.72$121.201,206,600——
2011-10-13$75.89$121.471,334,200——
2011-10-12$75.90$121.491,135,600——
2011-10-11$73.91$118.30781,500——
2011-10-10$73.95$118.36775,400——
2011-10-07$70.82$113.351,259,900——
2011-10-06$72.88$116.65850,600——
2011-10-05$70.07$112.151,016,100——
2011-10-04$69.84$111.791,700,000——
2011-10-03$68.52$109.671,232,900——
2011-09-30$69.90$111.881,061,600——
2011-09-29$72.05$115.32986,100——
2011-09-28$70.28$112.491,072,200——
2011-09-27$72.75$116.441,063,400——
2011-09-26$73.39$117.471,271,800——
2011-09-23$69.01$110.461,499,600——
2011-09-22$67.90$108.681,703,500——
2011-09-21$68.29$109.311,121,500——
2011-09-20$71.83$114.97867,900——
2011-09-19$72.02$115.28930,000——
2011-09-16$74.15$118.681,232,900——
2011-09-15$74.63$119.45935,700——
2011-09-14$72.94$116.751,325,400——
2011-09-13$72.69$116.35823,200——
2011-09-12$72.35$115.801,226,600——
2011-09-09$70.50$112.841,533,700——
2011-09-08$73.27$117.28927,600——
2011-09-07$75.59$120.991,131,700——
2011-09-06$71.61$114.62926,500——
2011-09-02$72.29$115.71920,700——
2011-09-01$74.37$119.04931,300——
2011-08-31$76.07$121.76915,900——
2011-08-30$75.50$120.851,110,600——
2011-08-29$76.83$121.85923,000——
2011-08-26$74.39$117.981,039,900——
2011-08-25$73.16$116.031,663,200——
2011-08-24$74.17$117.641,072,300——
2011-08-23$72.58$115.111,189,300——
2011-08-22$69.97$110.97912,600——
2011-08-19$69.86$110.801,168,000——
2011-08-18$71.56$113.501,559,300——
2011-08-17$74.33$117.89814,000——
2011-08-16$73.65$116.81772,200——
2011-08-15$74.80$118.63883,800——
2011-08-12$73.04$115.841,580,700——
2011-08-11$74.52$118.191,642,600——
2011-08-10$70.39$111.642,104,200——
2011-08-09$75.51$119.762,482,600——
2011-08-08$72.56$115.082,044,300——
2011-08-05$78.65$124.743,279,600——
2011-08-04$81.08$128.591,542,400——
2011-08-03$84.32$133.731,623,700——
2011-08-02$85.61$135.781,084,900——
2011-08-01$87.50$138.781,303,600——
2011-07-29$86.24$136.78738,100——
2011-07-28$86.32$136.91489,300——
2011-07-27$87.14$138.21745,200——
2011-07-26$88.25$139.97630,000——
2011-07-25$88.55$140.441,008,300——
2011-07-22$89.08$141.28973,800——
2011-07-21$88.57$140.471,215,900——
2011-07-20$87.14$138.21971,600——
2011-07-19$86.80$137.671,007,200——
2011-07-18$84.85$134.57809,900——
2011-07-15$85.56$135.70971,200——
2011-07-14$86.00$136.401,079,100——
2011-07-13$87.08$138.111,028,100——
2011-07-12$87.45$138.701,541,400——
2011-07-11$86.17$136.67848,500——
2011-07-08$87.56$138.87971,200——
2011-07-07$89.24$141.54824,700——
2011-07-06$88.44$140.27664,800——
2011-07-05$88.00$139.57601,500——
2011-07-01$89.03$141.20512,900——
2011-06-30$87.95$139.49583,200——
2011-06-29$87.62$138.97950,400——
2011-06-28$86.42$137.06665,500——
2011-06-27$86.72$137.54936,000——
2011-06-24$85.32$135.323,558,000——
2011-06-23$86.28$136.841,113,600——
2011-06-22$87.32$138.49981,100——
2011-06-21$88.10$139.73858,100——
2011-06-20$87.80$139.25528,800——
2011-06-17$88.02$139.601,303,300——
2011-06-16$87.64$139.001,114,800——
2011-06-15$86.04$136.46950,800——
2011-06-14$86.89$137.81924,100——
2011-06-13$85.17$135.08864,700——
2011-06-10$84.41$133.881,068,100——
2011-06-09$85.43$135.49457,700——
2011-06-08$85.01$134.83686,400——
2011-06-07$85.42$135.48727,500——
2011-06-06$84.78$134.46864,900——
2011-06-03$85.79$136.06651,700——
2011-06-02$86.43$137.08799,900——
2011-06-01$85.88$136.211,031,500——
2011-05-31$88.30$140.051,459,900——
2011-05-27$87.62$138.97534,800——
2011-05-26$86.86$136.65566,800——
2011-05-25$86.94$136.78749,200——
2011-05-24$87.41$137.52814,300——
2011-05-23$87.29$137.33574,100——
2011-05-20$88.04$138.51779,800——
2011-05-19$89.17$140.29758,200——
2011-05-18$89.38$140.62809,200——
2011-05-17$87.97$138.40919,300——
2011-05-16$86.41$135.94811,500——
2011-05-13$86.39$135.911,964,200——
2011-05-12$87.72$138.00560,000——
2011-05-11$87.35$137.42498,800——
2011-05-10$87.77$138.08427,500——
2011-05-09$86.49$136.07395,000——
2011-05-06$86.43$135.98625,200——
2011-05-05$86.15$135.53659,800——
2011-05-04$86.97$136.821,027,500——
2011-05-03$88.50$139.23990,000——
2011-05-02$87.74$138.04803,000——
2011-04-29$88.37$139.03465,000——
2011-04-28$88.91$139.88800,900——
2011-04-27$89.65$141.041,722,900——
2011-04-26$87.22$137.22540,600——
2011-04-25$86.12$135.49408,800——
2011-04-21$85.83$135.03713,400——
2011-04-20$85.82$135.021,058,200——
2011-04-19$85.42$134.39747,400——
2011-04-18$87.21$137.201,693,700——
2011-04-15$85.35$134.281,405,800——
2011-04-14$85.20$134.04917,500——
2011-04-13$85.94$135.20826,000——
2011-04-12$87.16$137.12599,600——
2011-04-11$87.75$138.05702,300——
2011-04-08$87.70$137.97593,500——
2011-04-07$88.25$138.84729,400——
2011-04-06$89.79$141.26607,900——
2011-04-05$88.69$139.53622,700——
2011-04-04$89.32$140.52639,600——
2011-04-01$89.69$141.10860,400——
2011-03-31$88.47$139.18909,800——
2011-03-30$88.51$139.25421,300——
2011-03-29$87.52$137.69299,800——
2011-03-28$87.22$137.22543,400——
2011-03-25$87.54$137.72409,500——
2011-03-24$86.98$136.84591,400——
2011-03-23$86.45$136.01615,200——
2011-03-22$86.35$135.85426,100——
2011-03-21$86.82$136.59612,500——
2011-03-18$87.57$137.771,202,500——
2011-03-17$87.34$137.41929,200——
2011-03-16$84.99$133.71779,000——
2011-03-15$86.53$136.13512,300——
2011-03-14$87.58$137.781,001,700——
2011-03-11$87.70$137.97489,500——
2011-03-10$87.66$137.91687,100——
2011-03-09$89.49$140.79380,200——
2011-03-08$89.79$141.26737,300——
2011-03-07$87.08$137.00678,400——
2011-03-04$88.01$138.46989,300——
2011-03-03$87.42$137.53540,700——
2011-03-02$85.71$134.84699,700——
2011-03-01$86.20$135.61947,400——
2011-02-28$88.05$138.52882,800——
2011-02-25$88.56$139.33638,000——
2011-02-24$87.63$137.86993,600——
2011-02-23$89.09$139.06813,700——
2011-02-22$89.60$139.85794,200——
2011-02-18$91.01$142.06861,600——
2011-02-17$89.99$140.46468,900——
2011-02-16$90.00$140.48473,000——
2011-02-15$89.44$139.61613,500——
2011-02-14$89.21$139.25533,500——
2011-02-11$89.86$140.26921,000——
2011-02-10$88.11$137.53513,400——
2011-02-09$88.77$138.56623,100——
2011-02-08$89.12$139.11627,800——
2011-02-07$87.99$137.34485,200——
2011-02-04$87.49$136.56569,800——
2011-02-03$86.70$135.33420,800——
2011-02-02$86.72$135.36491,100——
2011-02-01$87.27$136.22872,400——
2011-01-31$86.47$134.97525,200——
2011-01-28$86.35$134.78637,200——
2011-01-27$86.92$135.67681,600——
2011-01-26$86.08$134.36769,300——
2011-01-25$86.98$135.77724,600——
2011-01-24$86.37$134.81595,300——
2011-01-21$86.77$135.44810,100——
2011-01-20$85.73$133.81739,800——
2011-01-19$86.49$135.00983,400——
2011-01-18$86.20$134.551,388,300——
2011-01-14$86.38$134.831,971,100——
2011-01-13$86.26$134.641,151,400——
2011-01-12$87.36$136.36790,100——
2011-01-11$86.72$135.36854,400——
2011-01-10$86.10$134.39923,200——
2011-01-07$86.82$135.52918,900——
2011-01-06$87.54$136.64846,300——
2011-01-05$88.03$137.40796,200——
2011-01-04$87.00$135.80829,900——
2011-01-03$87.90$137.20762,600——