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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$98.47$164.44627,800——
2012-12-28$97.55$162.90552,600——
2012-12-27$98.26$164.09576,800——
2012-12-26$98.87$165.11396,400——
2012-12-24$99.15$165.57231,900——
2012-12-21$99.86$166.761,693,000——
2012-12-20$101.13$168.88654,200——
2012-12-19$100.62$168.03695,600——
2012-12-18$101.23$169.051,882,100——
2012-12-17$99.89$166.811,367,300——
2012-12-14$97.91$163.50895,200——
2012-12-13$98.25$164.07718,700——
2012-12-12$98.11$163.84948,400——
2012-12-11$97.80$163.32684,800——
2012-12-10$97.99$163.64723,800——
2012-12-07$97.64$163.05571,000——
2012-12-06$97.34$162.55934,100——
2012-12-05$96.32$160.85755,600——
2012-12-04$96.15$160.56899,100——
2012-12-03$97.18$162.28502,800——
2012-11-30$97.73$163.20740,000——
2012-11-29$97.26$162.42663,600——
2012-11-28$98.28$162.95693,100——
2012-11-27$98.65$163.56647,900——
2012-11-26$98.91$164.00591,500——
2012-11-23$99.67$165.26202,000——
2012-11-21$98.29$162.97367,100——
2012-11-20$98.48$163.28636,800——
2012-11-19$98.18$162.79705,600——
2012-11-16$97.10$161.00980,900——
2012-11-15$96.41$159.851,229,500——
2012-11-14$96.16$159.441,038,100——
2012-11-13$98.12$162.691,165,000——
2012-11-12$99.96$165.74643,700——
2012-11-09$99.09$164.291,146,500——
2012-11-08$100.18$166.10698,100——
2012-11-07$100.97$167.411,226,300——
2012-11-06$104.70$173.60808,900——
2012-11-05$103.22$171.14621,500——
2012-11-02$103.55$171.691,152,200——
2012-11-01$104.51$173.281,150,500——
2012-10-31$104.10$172.601,721,600——
2012-10-26$103.44$171.51700,500——
2012-10-25$104.21$172.78676,200——
2012-10-24$104.38$173.07968,400——
2012-10-23$103.89$172.251,129,200——
2012-10-22$104.57$173.38749,700——
2012-10-19$103.70$171.941,324,600——
2012-10-18$104.88$173.891,606,700——
2012-10-17$103.07$170.892,363,200——
2012-10-16$97.39$161.481,072,700——
2012-10-15$97.48$161.63659,300——
2012-10-12$96.32$159.701,093,000——
2012-10-11$98.39$163.13632,600——
2012-10-10$98.63$163.531,008,900——
2012-10-09$96.98$160.80618,500——
2012-10-08$97.98$162.45380,500——
2012-10-05$98.51$163.33613,200——
2012-10-04$98.08$162.62898,500——
2012-10-03$96.90$160.661,274,100——
2012-10-02$95.63$158.56505,400——
2012-10-01$95.65$158.59844,200——
2012-09-28$95.16$157.781,070,200——
2012-09-27$94.43$156.57633,100——
2012-09-26$94.03$155.901,015,900——
2012-09-25$94.66$156.95831,300——
2012-09-24$95.33$158.06768,100——
2012-09-21$94.99$157.501,813,400——
2012-09-20$94.34$156.42948,300——
2012-09-19$94.27$156.30595,900——
2012-09-18$93.92$155.72472,600——
2012-09-17$94.08$155.99833,100——
2012-09-14$94.80$157.181,690,700——
2012-09-13$93.72$155.391,635,400——
2012-09-12$92.11$152.72895,600——
2012-09-11$91.76$152.141,213,000——
2012-09-10$90.44$149.95865,300——
2012-09-07$90.74$150.45882,900——
2012-09-06$89.85$148.971,071,500——
2012-09-05$88.35$146.491,435,000——
2012-09-04$87.44$144.98605,100——
2012-08-31$86.90$144.08774,100——
2012-08-30$87.00$144.251,664,600——
2012-08-29$88.52$145.612,012,200——
2012-08-28$88.42$145.442,655,200——
2012-08-27$89.82$147.753,706,800——
2012-08-24$85.87$141.25290,300——
2012-08-23$85.50$140.64282,400——
2012-08-22$86.63$142.50302,400——
2012-08-21$87.03$143.16297,100——
2012-08-20$87.69$144.24362,200——
2012-08-17$87.28$143.57345,600——
2012-08-16$86.84$142.85214,900——
2012-08-15$86.67$142.57165,000——
2012-08-14$86.21$141.81230,100——
2012-08-13$86.36$142.06233,900——
2012-08-10$86.66$142.55172,500——
2012-08-09$86.80$142.78274,200——
2012-08-08$86.76$142.71289,500——
2012-08-07$87.06$143.21309,600——
2012-08-06$86.67$142.57476,200——
2012-08-03$87.42$143.80808,300——
2012-08-02$84.51$139.01405,400——
2012-08-01$85.50$140.64688,500——
2012-07-31$85.84$141.20443,300——
2012-07-30$86.17$141.74276,300——
2012-07-27$86.45$142.20391,300——
2012-07-26$85.62$140.84412,200——
2012-07-25$84.40$138.83700,100——
2012-07-24$84.46$138.93428,900——
2012-07-23$84.19$138.49628,700——
2012-07-20$84.97$139.77661,900——
2012-07-19$86.62$142.48534,600——
2012-07-18$86.92$142.98926,900——
2012-07-17$85.73$141.02774,000——
2012-07-16$83.55$137.43446,900——
2012-07-13$83.98$138.14739,300——
2012-07-12$82.37$135.49662,000——
2012-07-11$83.68$137.65517,500——
2012-07-10$82.63$135.92274,700——
2012-07-09$83.68$137.65331,600——
2012-07-06$83.88$137.98546,300——
2012-07-05$83.83$137.89481,700——
2012-07-03$84.40$138.83297,200——
2012-07-02$83.44$137.25419,800——
2012-06-29$82.57$135.82636,600——
2012-06-28$80.84$132.98481,600——
2012-06-27$80.96$133.17338,400——
2012-06-26$79.81$131.28456,000——
2012-06-25$79.49$130.75338,700——
2012-06-22$80.96$133.17414,400——
2012-06-21$79.99$131.58454,000——
2012-06-20$81.71$134.41431,400——
2012-06-19$81.42$133.93541,700——
2012-06-18$80.76$132.84320,900——
2012-06-15$81.04$133.30724,500——
2012-06-14$80.27$132.04642,800——
2012-06-13$78.94$129.85539,000——
2012-06-12$79.45$130.69410,400——
2012-06-11$78.20$128.63396,000——
2012-06-08$79.93$131.48419,600——
2012-06-07$79.10$130.11708,700——
2012-06-06$78.41$128.98715,900——
2012-06-05$76.98$126.63732,400——
2012-06-04$77.35$127.23611,900——
2012-06-01$78.57$129.24776,200——
2012-05-31$81.32$133.77656,100——
2012-05-30$80.92$133.11542,800——
2012-05-29$82.90$135.21569,700——
2012-05-25$81.82$133.45595,200——
2012-05-24$81.25$132.521,051,200——
2012-05-23$81.49$132.911,200,000——
2012-05-22$81.60$133.09483,200——
2012-05-21$81.54$132.99461,500——
2012-05-18$80.71$131.64505,000——
2012-05-17$81.23$132.49625,300——
2012-05-16$82.53$134.61513,300——
2012-05-15$83.02$135.41768,200——
2012-05-14$83.84$136.75535,800——
2012-05-11$84.80$138.31539,400——
2012-05-10$85.23$139.01516,400——
2012-05-09$84.54$137.89508,700——
2012-05-08$86.26$140.69563,200——
2012-05-07$86.56$141.18488,000——
2012-05-04$85.56$139.55503,400——
2012-05-03$85.98$140.24455,700——
2012-05-02$86.65$141.33501,200——
2012-05-01$86.85$141.66707,900——
2012-04-30$86.27$140.71661,400——
2012-04-27$87.38$142.52573,700——
2012-04-26$87.36$142.49463,000——
2012-04-25$87.11$142.08360,100——
2012-04-24$86.61$141.26499,600——
2012-04-23$85.79$139.93639,900——
2012-04-20$87.39$142.54930,800——
2012-04-19$86.95$141.82996,900——
2012-04-18$87.09$142.05873,300——
2012-04-17$87.33$142.44871,500——
2012-04-16$85.62$139.65940,700——
2012-04-13$84.43$137.71587,800——
2012-04-12$86.33$140.81444,200——
2012-04-11$85.10$138.80644,800——
2012-04-10$83.95$136.93655,500——
2012-04-09$85.29$139.11419,600——
2012-04-05$86.88$141.70590,700——
2012-04-04$86.33$140.81410,500——
2012-04-03$87.03$141.95677,800——
2012-04-02$87.00$141.90498,000——
2012-03-30$86.88$141.70543,500——
2012-03-29$86.57$141.20486,900——
2012-03-28$87.27$142.34576,700——
2012-03-27$85.97$140.22437,200——
2012-03-26$86.62$141.28728,000——
2012-03-23$85.86$140.04484,200——
2012-03-22$84.99$138.62602,100——
2012-03-21$85.48$139.42668,600——
2012-03-20$86.26$140.69710,200——
2012-03-19$86.63$141.30586,600——
2012-03-16$85.69$139.76906,400——
2012-03-15$84.95$138.56558,200——
2012-03-14$83.16$135.64788,900——
2012-03-13$83.75$136.60650,300——
2012-03-12$81.15$132.36356,100——
2012-03-09$81.35$132.68386,200——
2012-03-08$80.67$131.58342,800——
2012-03-07$79.84$130.22355,000——
2012-03-06$78.72$128.39599,500——
2012-03-05$80.12$130.68433,800——
2012-03-02$80.59$131.44299,400——
2012-03-01$81.23$132.49631,600——
2012-02-29$81.62$131.98696,000——
2012-02-28$81.85$132.36425,800——
2012-02-27$82.33$133.13448,800——
2012-02-24$81.77$132.23403,600——
2012-02-23$82.11$132.78442,200——
2012-02-22$80.86$130.75494,700——
2012-02-21$82.65$133.65442,100——
2012-02-17$82.92$134.09683,200——
2012-02-16$81.87$132.39619,500——
2012-02-15$80.98$130.95729,900——
2012-02-14$81.03$131.03752,100——
2012-02-13$80.66$130.43466,600——
2012-02-10$79.80$129.04407,200——
2012-02-09$80.81$130.67483,900——
2012-02-08$81.71$132.13398,400——
2012-02-07$81.37$131.58412,000——
2012-02-06$80.99$130.96471,000——
2012-02-03$82.45$133.33615,900——
2012-02-02$80.55$130.25357,800——
2012-02-01$80.21$129.70707,000——
2012-01-31$79.74$128.94502,100——
2012-01-30$79.88$129.17423,600——
2012-01-27$80.11$129.54534,300——
2012-01-26$80.14$129.59707,200——
2012-01-25$82.00$132.60625,000——
2012-01-24$81.69$132.10636,300——
2012-01-23$82.03$132.65513,700——
2012-01-20$81.72$132.14643,700——
2012-01-19$81.79$132.26698,200——
2012-01-18$81.72$132.14781,700——
2012-01-17$81.04$131.051,641,900——
2012-01-13$82.34$133.151,285,600——
2012-01-12$81.45$131.711,013,200——
2012-01-11$80.61$130.35757,700——
2012-01-10$80.14$129.591,021,900——
2012-01-09$79.63$128.771,303,700——
2012-01-06$79.45$128.47809,000——
2012-01-05$79.23$128.12768,600——
2012-01-04$78.03$126.18613,400——
2012-01-03$78.04$126.19800,900——