MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTB — M&T Bank Corp.
NYSEM&T Bank Corp.
$218.74
+0.48(+0.22%)
- O
- 219.21
- H
- 220.61
- L
- 218.09
- V
- 826.43K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$218.74
Period Return+29.31%
Period High$255.95
Period Low$164.13
Avg Daily Volume1.10M
Total Trading Days365
MTB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $219.21 | $220.61 | $218.09 | $218.74 | +$0.48 | +0.22% | 826,427 | $218.96 | $218.09 $220.61 |
| Oct 5, 2026 | $220.42 | $221.24 | $218.14 | $218.26 | $-0.88 | -0.40% | 1,206,156 | $219.10 | $218.14 $221.24 |
| Oct 2, 2026 | $217.87 | $220.09 | $217.55 | $219.14 | +$1.79 | +0.82% | 920,420 | $218.87 | $217.55 $220.09 |
| Oct 1, 2026 | $215.50 | $217.36 | $211.71 | $217.35 | $-0.25 | -0.11% | 1,086,557 | $215.50 | $211.71 $217.36 |
| Sep 30, 2026 | $218.01 | $219.16 | $216.87 | $217.60 | +$0.10 | +0.05% | 1,383,908 | $217.77 | $216.87 $219.16 |
| Sep 29, 2026 | $220.44 | $221.14 | $215.72 | $217.50 | $-2.94 | -1.33% | 807,347 | $217.49 | $215.72 $221.14 |
| Sep 28, 2026 | $221.04 | $222.00 | $220.02 | $220.44 | $-0.75 | -0.34% | 809,637 | $220.63 | $220.02 $222.00 |
| Sep 25, 2026 | $218.65 | $221.78 | $218.61 | $221.19 | +$2.53 | +1.16% | 660,671 | $220.93 | $218.61 $221.78 |
| Sep 24, 2026 | $219.66 | $220.74 | $217.21 | $218.66 | $-0.92 | -0.42% | 926,186 | $218.65 | $217.21 $220.74 |
| Sep 23, 2026 | $221.61 | $223.38 | $219.42 | $219.58 | $-3.84 | -1.72% | 727,065 | $220.62 | $219.42 $223.38 |
| Sep 22, 2026 | $228.04 | $228.04 | $222.43 | $223.42 | $-3.54 | -1.56% | 963,532 | $223.89 | $222.43 $228.04 |
| Sep 21, 2026 | $228.77 | $228.77 | $226.03 | $226.96 | $-0.35 | -0.15% | 799,023 | $226.95 | $226.03 $228.77 |
| Sep 18, 2026 | $226.01 | $227.86 | $225.00 | $227.31 | +$0.95 | +0.42% | 2,187,719 | $227.04 | $225.00 $227.86 |
| Sep 17, 2026 | $227.42 | $229.08 | $224.79 | $226.36 | +$0.35 | +0.15% | 1,168,766 | $226.40 | $224.79 $229.08 |
| Sep 16, 2026 | $233.92 | $235.44 | $222.89 | $226.01 | $-9.36 | -3.98% | 1,858,707 | $227.25 | $222.89 $235.44 |
| Sep 15, 2026 | $238.54 | $239.94 | $234.41 | $235.37 | $-2.45 | -1.03% | 1,325,209 | $235.81 | $234.41 $239.94 |
| Sep 14, 2026 | $239.35 | $241.58 | $236.83 | $237.82 | $-2.01 | -0.84% | 1,089,662 | $238.31 | $236.83 $241.58 |
| Sep 11, 2026 | $241.00 | $241.44 | $237.25 | $239.83 | +$0.81 | +0.34% | 823,050 | $239.55 | $237.25 $241.44 |
| Sep 10, 2026 | $238.00 | $239.31 | $236.14 | $239.02 | +$1.02 | +0.43% | 1,697,400 | $238.47 | $236.14 $239.31 |
| Sep 9, 2026 | $236.55 | $238.62 | $235.39 | $238.00 | $-0.44 | -0.18% | 781,256 | $237.79 | $235.39 $238.62 |
| Sep 8, 2026 | $242.49 | $242.84 | $238.32 | $238.44 | $-1.40 | -0.58% | 1,086,332 | $239.99 | $238.32 $242.84 |
| Sep 4, 2026 | $238.48 | $241.23 | $238.48 | $239.84 | $-0.22 | -0.09% | 677,119 | $240.11 | $238.48 $241.23 |
| Sep 3, 2026 | $236.32 | $240.11 | $235.12 | $240.06 | +$4.58 | +1.94% | 692,470 | $239.01 | $235.12 $240.11 |
| Sep 2, 2026 | $233.52 | $238.46 | $233.12 | $235.48 | +$3.46 | +1.49% | 1,158,598 | $235.80 | $233.12 $238.46 |
| Sep 1, 2026 | $232.44 | $235.05 | $231.27 | $232.02 | $-1.92 | -0.82% | 832,762 | $232.36 | $231.27 $235.05 |
| Aug 31, 2026 | $236.90 | $237.24 | $232.93 | $233.94 | $-3.35 | -1.41% | 1,747,967 | $233.83 | $232.93 $237.24 |
| Aug 28, 2026 | $240.27 | $241.16 | $237.29 | $237.29 | $-1.39 | -0.58% | 868,278 | $238.01 | $237.29 $241.16 |
| Aug 27, 2026 | $239.23 | $240.32 | $237.28 | $238.68 | $-2.86 | -1.18% | 794,541 | $238.83 | $237.28 $240.32 |
| Aug 26, 2026 | $240.86 | $242.33 | $239.79 | $241.54 | +$1.13 | +0.47% | 576,613 | $241.60 | $239.79 $242.33 |
| Aug 25, 2026 | $242.11 | $242.22 | $238.43 | $240.41 | $-1.38 | -0.57% | 862,890 | $240.46 | $238.43 $242.22 |