M&T Bank Stock Price History
NYSE: MTBFinanceMajor BanksUSD
217.49-0.07 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTB price history at a glance
The price history for M&T Bank (MTB) on this page begins on March 17, 1980, when the stock closed at $0.5437; it most recently closed at $217.49 on October 5, 2026. The highest price in this record is $255.95, reached on August 17, 2026; the latest close is 15.0% below that peak. Across the 45 complete calendar years in the table, MTB finished higher in 34 and lower in 11. Its best year was 1991 (+80.6%) and its worst was 2007 (-37.9%).
Over roughly 47 years the share price changed +39901.8%, a 13.7% compound annual price return (excluding dividends). In the last 12 months alone, MTB has gained 15.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $255.95
- Date of high
- Aug 17, 2026
- Low since 1980
- $0.4688
- Date of low
- Apr 14, 1980
- 52-week high
- $255.95
- 52-week low
- $174.76
- Last close
- $217.49
MTB returns
1 week
-0.75%
1 month
-8.62%
3 months
-10.25%
6 months
-1.10%
Year to date
+7.95%
1 year
+15.66%
3 years
+80.96%
5 years
+43.91%
MTB price return, excluding dividends.
MTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 217.49 | +6.59% |
| 2025 | 204.04 | +6.53% |
| 2024 | 191.54 | +39.73% |
| 2023 | 137.08 | -5.50% |
| 2022 | 145.06 | -5.55% |
| 2021 | 153.58 | +20.64% |
| 2020 | 127.30 | -24.82% |
| 2019 | 169.32 | +14.19% |
| 2018 | 148.28 | -13.28% |
| 2017 | 170.99 | +9.31% |
| 2016 | 156.43 | +29.09% |
| 2015 | 121.18 | -3.36% |
| 2014 | 125.39 | +8.84% |
| 2013 | 115.21 | +12.07% |
| 2012 | 102.80 | +34.66% |
| 2011 | 76.34 | -12.30% |
| 2010 | 87.05 | +30.14% |
| 2009 | 66.89 | +16.70% |
| 2008 | 57.32 | -24.43% |
| 2007 | 75.85 | -37.91% |
| 2006 | 122.16 | +12.02% |
| 2005 | 109.05 | +1.12% |
| 2004 | 107.84 | +10.38% |
| 2003 | 97.70 | +21.41% |
| 2002 | 80.47 | +7.84% |
| 2001 | 74.62 | +9.74% |
| 2000 | 68.00 | +64.15% |
| 1999 | 41.43 | -20.17% |
| 1998 | 51.89 | +12.57% |
| 1997 | 46.10 | +62.90% |
| 1996 | 28.30 | +29.82% |
| 1995 | 21.80 | +60.29% |
| 1994 | 13.60 | -3.37% |
| 1993 | 14.08 | +4.65% |
| 1992 | 13.45 | +34.16% |
| 1991 | 10.03 | +80.63% |
| 1990 | 5.55 | -15.59% |
| 1989 | 6.58 | +25.84% |
| 1988 | 5.23 | +25.90% |
| 1987 | 4.15 | +7.10% |
| 1986 | 3.88 | +11.91% |
| 1985 | 3.46 | +52.20% |
| 1984 | 2.28 | +20.53% |
| 1983 | 1.89 | +55.67% |
| 1982 | 1.21 | +25.97% |
| 1981 | 0.9625 | +18.46% |
| 1980* | 0.8125 | +49.44% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 216.78 | 218.01 | 215.98 | 217.49 | -0.03% | |
| 214.73 | 217.73 | 213.26 | 217.56 | +0.43% | |
| 216.62 | 217.47 | 215.32 | 216.63 | -0.96% | |
| 219.21 | 220.61 | 218.09 | 218.74 | +0.22% | |
| 220.42 | 221.24 | 218.14 | 218.26 | -0.40% | |
| 217.87 | 220.09 | 217.55 | 219.14 | +0.82% | |
| 215.50 | 217.36 | 211.71 | 217.35 | -0.11% | |
| 218.01 | 219.16 | 216.87 | 217.60 | +0.05% | |
| 220.44 | 221.14 | 215.72 | 217.50 | -1.33% | |
| 221.04 | 222.00 | 220.02 | 220.44 | -0.34% | |
| 218.65 | 221.78 | 218.61 | 221.19 | +1.16% | |
| 219.66 | 220.74 | 217.21 | 218.66 | -0.42% | |
| 221.61 | 223.38 | 219.42 | 219.58 | -1.72% | |
| 228.04 | 228.04 | 222.43 | 223.42 | -1.56% | |
| 228.77 | 228.77 | 226.03 | 226.96 | -0.15% | |
| 226.01 | 227.86 | 225.00 | 227.31 | +0.42% | |
| 227.42 | 229.08 | 224.79 | 226.36 | +0.15% | |
| 233.92 | 235.44 | 222.89 | 226.01 | -3.98% | |
| 238.54 | 239.94 | 234.41 | 235.37 | -1.03% | |
| 239.35 | 241.58 | 236.83 | 237.82 | -0.84% | |
| 241.00 | 241.44 | 237.25 | 239.83 | +0.34% | |
| 238.00 | 239.31 | 236.14 | 239.02 | +0.43% | |
| 236.55 | 238.62 | 235.39 | 238.00 | -0.18% | |
| 242.49 | 242.84 | 238.32 | 238.44 | -0.58% | |
| 238.48 | 241.23 | 238.48 | 239.84 | -0.09% | |
| 236.32 | 240.11 | 235.12 | 240.06 | +1.94% | |
| 233.52 | 238.46 | 233.12 | 235.48 | +1.49% | |
| 232.44 | 235.05 | 231.27 | 232.02 | -0.82% | |
| 236.90 | 237.24 | 232.93 | 233.94 | -1.41% | |
| 240.27 | 241.16 | 237.29 | 237.29 | -0.58% | |
| 239.23 | 240.32 | 237.28 | 238.68 | -1.18% | |
| 240.86 | 242.33 | 239.79 | 241.54 | +0.47% | |
| 242.11 | 242.22 | 238.43 | 240.41 | -0.57% | |
| 241.22 | 244.77 | 240.81 | 241.79 | +0.60% | |
| 240.22 | 241.53 | 238.18 | 240.34 | +0.88% | |
| 243.80 | 244.25 | 238.13 | 238.25 | -2.58% | |
| 251.83 | 251.83 | 244.31 | 244.55 | -2.76% | |
| 254.82 | 254.85 | 251.05 | 251.50 | -0.54% | |
| 253.21 | 255.95 | 252.63 | 252.86 | -0.48% | |
| 253.15 | 255.63 | 252.50 | 254.09 | +0.33% | |
| 255.00 | 255.68 | 252.47 | 253.25 | -0.12% | |
| 252.29 | 254.21 | 251.41 | 253.55 | +0.55% | |
| 250.94 | 253.90 | 250.94 | 252.16 | +0.41% | |
| 249.40 | 251.50 | 248.82 | 251.13 | +0.27% | |
| 248.65 | 251.50 | 246.91 | 250.45 | +0.12% | |
| 254.00 | 254.00 | 249.37 | 250.14 | -0.71% | |
| 254.26 | 254.42 | 251.25 | 251.94 | -0.44% | |
| 249.20 | 254.69 | 248.60 | 253.06 | +1.43% | |
| 246.68 | 249.72 | 246.31 | 249.48 | +1.30% | |
| 247.46 | 248.73 | 245.63 | 246.29 | -0.29% | |
| 250.82 | 251.10 | 246.74 | 247.00 | -1.33% | |
| 251.44 | 252.88 | 249.36 | 250.33 | -0.90% | |
| 250.14 | 253.58 | 249.11 | 252.61 | +1.74% | |
| 250.28 | 252.15 | 247.05 | 248.28 | -0.53% | |
| 246.74 | 249.71 | 245.85 | 249.60 | +1.48% | |
| 246.98 | 247.65 | 244.29 | 245.97 | -1.90% | |
| 249.06 | 251.04 | 247.14 | 250.73 | +0.83% | |
| 249.95 | 249.95 | 246.23 | 248.66 | -0.31% | |
| 250.17 | 250.68 | 247.00 | 249.44 | +0.08% | |
| 252.25 | 255.00 | 248.75 | 249.24 | -1.89% | |
| 250.88 | 254.35 | 249.83 | 254.04 | +2.22% | |
| 243.76 | 248.74 | 241.39 | 248.53 | +2.76% | |
| 242.60 | 246.48 | 240.74 | 241.85 | -0.29% | |
| 243.66 | 244.57 | 241.40 | 242.55 | +0.09% | |
| 239.15 | 243.00 | 238.51 | 242.34 | +1.85% | |
| 236.23 | 239.00 | 235.21 | 237.94 | +1.41% | |
| 238.46 | 238.46 | 232.04 | 234.63 | -2.14% | |
| 240.51 | 242.00 | 239.08 | 239.75 | -0.07% | |
| 237.19 | 240.91 | 236.50 | 239.92 | +0.44% | |
| 243.57 | 243.57 | 237.49 | 238.88 | -1.27% | |
| 237.78 | 242.95 | 236.62 | 241.95 | +1.66% | |
| 237.92 | 239.48 | 236.94 | 238.01 | -0.50% | |
| 235.74 | 239.83 | 235.67 | 239.20 | +0.82% | |
| 237.08 | 238.00 | 235.24 | 237.26 | +0.21% | |
| 233.58 | 237.60 | 233.58 | 236.77 | +1.50% | |
| 231.07 | 234.40 | 231.07 | 233.26 | +0.87% | |
| 228.33 | 231.76 | 226.90 | 231.24 | +1.54% | |
| 226.69 | 228.94 | 226.49 | 227.73 | +1.16% | |
| 228.06 | 228.25 | 224.76 | 225.12 | -0.32% | |
| 228.17 | 230.20 | 224.05 | 225.85 | -1.09% | |
| 227.68 | 229.59 | 226.62 | 228.35 | +1.07% | |
| 233.23 | 233.23 | 225.64 | 225.94 | -2.56% | |
| 229.65 | 232.03 | 229.18 | 231.88 | +1.78% | |
| 224.14 | 228.40 | 222.82 | 227.82 | +1.74% | |
| 226.30 | 228.39 | 222.11 | 223.93 | -0.67% | |
| 224.23 | 227.17 | 223.17 | 225.43 | +1.26% | |
| 223.12 | 224.89 | 222.16 | 222.63 | +0.09% | |
| 222.50 | 224.67 | 221.89 | 222.44 | +0.32% | |
| 216.94 | 221.79 | 216.77 | 221.73 | +3.60% | |
| 216.21 | 216.22 | 213.68 | 214.03 | -1.50% | |
| 211.04 | 218.06 | 209.74 | 217.29 | +2.68% | |
| 211.57 | 213.49 | 210.73 | 211.62 | -2.08% | |
| 214.50 | 216.33 | 214.00 | 216.11 | +0.84% | |
| 213.71 | 215.18 | 212.96 | 214.31 | -0.37% | |
| 216.20 | 217.52 | 214.14 | 215.10 | -0.06% | |
| 212.96 | 216.36 | 212.96 | 215.23 | +0.96% | |
| 212.75 | 214.31 | 212.16 | 213.18 | +0.40% | |
| 209.07 | 212.97 | 207.80 | 212.33 | +0.91% | |
| 207.52 | 211.13 | 205.07 | 210.42 | +1.87% | |
| 205.72 | 208.19 | 203.00 | 206.56 | +0.14% | |
| 205.54 | 207.46 | 205.26 | 206.27 | +0.67% | |
| 206.16 | 206.52 | 202.85 | 204.90 | -0.41% | |
| 206.07 | 208.56 | 205.25 | 205.74 | +0.81% | |
| 208.39 | 208.39 | 203.50 | 204.08 | -2.24% | |
| 208.17 | 209.56 | 205.08 | 208.75 | +0.37% | |
| 212.78 | 212.78 | 207.39 | 207.98 | -1.96% | |
| 213.77 | 213.86 | 211.78 | 212.14 | -0.41% | |
| 216.50 | 217.55 | 212.75 | 213.02 | -2.02% | |
| 217.41 | 219.47 | 217.33 | 217.42 | +0.90% | |
| 214.39 | 217.00 | 213.10 | 215.48 | +0.65% | |
| 214.77 | 217.19 | 213.39 | 214.08 | -1.09% | |
| 218.46 | 219.20 | 216.09 | 216.44 | -1.00% | |
| 214.07 | 219.28 | 212.90 | 218.63 | +1.43% | |
| 217.16 | 217.88 | 212.68 | 215.54 | -0.91% | |
| 219.21 | 221.02 | 216.69 | 217.52 | -0.18% | |
| 215.20 | 219.16 | 215.20 | 217.92 | +1.40% | |
| 219.45 | 219.45 | 214.64 | 214.92 | -2.18% | |
| 218.19 | 219.94 | 216.70 | 219.70 | +0.98% | |
| 219.00 | 220.00 | 216.92 | 217.57 | -0.61% | |
| 219.06 | 222.12 | 218.07 | 218.90 | -0.36% | |
| 218.04 | 221.55 | 217.11 | 219.68 | +0.41% | |
| 217.96 | 220.86 | 216.23 | 218.79 | +0.85% | |
| 215.40 | 218.16 | 215.27 | 216.95 | -0.07% | |
| 221.44 | 221.53 | 213.28 | 217.10 | -1.55% | |
| 220.28 | 221.64 | 218.68 | 220.51 | -0.35% | |
| 218.35 | 221.86 | 217.37 | 221.29 | +0.62% | |
| 222.48 | 223.73 | 219.82 | 219.92 | -1.38% | |
| 217.75 | 223.66 | 217.46 | 222.99 | +1.80% | |
| 218.65 | 220.00 | 217.40 | 219.04 | +3.27% | |
| 211.08 | 213.16 | 210.50 | 212.11 | +0.04% | |
| 210.61 | 212.37 | 209.51 | 212.02 | +0.89% | |
| 205.30 | 210.63 | 204.92 | 210.16 | +0.56% | |
| 208.37 | 210.63 | 206.70 | 208.98 | +1.09% | |
| 202.52 | 208.84 | 202.50 | 206.72 | +2.78% | |
| 202.25 | 203.40 | 200.12 | 201.13 | +0.10% | |
| 205.31 | 206.32 | 200.16 | 200.93 | -2.33% | |
| 203.39 | 206.19 | 203.35 | 205.73 | +0.48% | |
| 205.35 | 207.22 | 202.83 | 204.75 | +0.48% | |
| 198.84 | 205.08 | 198.58 | 203.78 | +1.55% | |
| 202.94 | 204.44 | 200.52 | 200.66 | +1.27% | |
| 197.25 | 198.81 | 195.79 | 198.15 | +0.97% | |
| 196.32 | 197.67 | 193.95 | 196.24 | -0.42% | |
| 199.79 | 200.93 | 196.53 | 197.07 | -1.52% | |
| 200.88 | 202.23 | 199.15 | 200.12 | +0.90% | |
| 197.98 | 200.80 | 196.72 | 198.33 | +1.05% | |
| 199.77 | 200.83 | 195.89 | 196.26 | -0.98% | |
| 198.94 | 201.64 | 198.00 | 198.20 | -2.47% | |
| 202.73 | 204.40 | 199.67 | 203.21 | -0.45% | |
| 209.16 | 212.42 | 204.01 | 204.12 | -2.18% | |
| 204.79 | 210.00 | 201.64 | 208.66 | -0.86% | |
| 208.21 | 211.56 | 206.85 | 210.46 | -2.56% | |
| 218.02 | 218.93 | 214.39 | 215.99 | -1.48% | |
| 220.03 | 220.03 | 217.65 | 219.24 | +0.12% | |
| 215.82 | 221.09 | 213.92 | 218.98 | -0.24% | |
| 211.99 | 220.74 | 211.99 | 219.50 | +1.16% | |
| 222.69 | 222.69 | 214.24 | 216.98 | -3.71% | |
| 223.50 | 227.10 | 223.07 | 225.35 | +1.27% | |
| 220.50 | 223.85 | 220.13 | 222.52 | +1.83% | |
| 221.30 | 222.21 | 218.04 | 218.52 | -1.62% | |
| 232.04 | 233.52 | 221.50 | 222.12 | -4.47% | |
| 229.08 | 232.90 | 226.75 | 232.52 | +1.49% | |
| 230.12 | 231.67 | 227.19 | 229.11 | -1.14% | |
| 228.94 | 232.09 | 228.60 | 231.75 | +1.48% | |
| 229.67 | 232.13 | 227.74 | 228.36 | -0.15% | |
| 229.44 | 232.53 | 226.57 | 228.71 | -1.16% | |
| 236.14 | 238.14 | 228.36 | 231.40 | -1.41% | |
| 237.64 | 239.00 | 232.98 | 234.72 | -0.63% | |
| 235.02 | 237.49 | 233.24 | 236.21 | -0.02% | |
| 236.79 | 238.55 | 233.34 | 236.25 | -0.74% | |
| 236.17 | 238.54 | 235.51 | 238.01 | +1.74% | |
| 231.72 | 234.52 | 230.23 | 233.94 | +0.72% | |
| 230.00 | 235.77 | 229.61 | 232.26 | +1.81% | |
| 225.45 | 229.68 | 224.97 | 228.12 | +1.14% | |
| 221.18 | 226.10 | 219.73 | 225.54 | +1.79% | |
| 220.05 | 222.83 | 219.50 | 221.57 | +0.06% | |
| 218.29 | 221.49 | 217.65 | 221.44 | +2.10% | |
| 216.72 | 217.90 | 215.37 | 216.89 | -0.28% | |
| 215.24 | 217.49 | 214.25 | 217.49 | +1.51% | |
| 213.82 | 216.25 | 213.36 | 214.25 | +0.20% | |
| 215.32 | 217.15 | 213.47 | 213.82 | -1.67% | |
| 219.50 | 222.18 | 216.44 | 217.46 | -0.78% | |
| 212.86 | 220.60 | 212.68 | 219.16 | +3.52% | |
| 211.96 | 213.89 | 209.61 | 211.71 | -0.27% | |
| 212.50 | 215.71 | 205.50 | 212.28 | -0.14% | |
| 209.89 | 213.51 | 209.47 | 212.57 | +1.33% | |
| 208.32 | 211.00 | 207.44 | 209.79 | +0.30% | |
| 212.82 | 213.98 | 208.61 | 209.16 | -1.13% | |
| 209.78 | 211.86 | 209.07 | 211.55 | -0.06% | |
| 213.55 | 214.79 | 211.58 | 211.68 | -0.90% | |
| 208.74 | 215.49 | 208.74 | 213.61 | +1.94% | |
| 209.93 | 211.78 | 207.87 | 209.55 | -0.84% | |
| 208.13 | 211.99 | 208.01 | 211.33 | +0.90% | |
| 203.97 | 211.30 | 203.82 | 209.45 | +2.65% | |
| 200.96 | 204.92 | 199.62 | 204.04 | +1.27% | |
| 203.81 | 204.43 | 201.32 | 201.48 | -1.02% | |
| 205.50 | 205.50 | 203.34 | 203.55 | -0.55% | |
| 207.50 | 207.51 | 204.15 | 204.68 | -1.25% | |
| 207.26 | 207.85 | 205.83 | 207.28 | +0.02% | |
| 207.00 | 208.20 | 205.25 | 207.24 | +0.40% | |
| 207.37 | 208.26 | 205.87 | 206.42 | -0.19% | |
| 205.29 | 207.68 | 205.29 | 206.82 | +0.49% | |
| 204.13 | 206.80 | 203.81 | 205.82 | +1.06% | |
| 206.62 | 208.09 | 202.73 | 203.66 | -1.19% | |
| 204.86 | 207.34 | 204.86 | 206.12 | +0.99% | |
| 205.88 | 205.93 | 203.07 | 204.09 | -0.30% | |
| 205.52 | 206.56 | 203.99 | 204.71 | +0.43% | |
| 205.74 | 206.56 | 202.58 | 203.84 | -0.93% | |
| 204.49 | 207.29 | 203.68 | 205.75 | +0.56% | |
| 197.48 | 205.72 | 196.55 | 204.60 | +3.51% | |
| 196.08 | 198.62 | 196.08 | 197.66 | +0.90% | |
| 195.04 | 196.49 | 193.93 | 195.90 | +0.40% | |
| 194.45 | 196.48 | 194.40 | 195.11 | -0.24% | |
| 195.01 | 197.12 | 194.97 | 195.57 | -0.03% | |
| 190.96 | 195.71 | 189.47 | 195.63 | +2.43% | |
| 191.23 | 192.28 | 190.21 | 190.98 | +0.40% | |
| 188.46 | 191.51 | 187.81 | 190.22 | 0.00% | |
| 190.13 | 191.33 | 189.76 | 190.22 | -0.01% | |
| 190.87 | 192.33 | 190.17 | 190.24 | -0.70% | |
| 189.31 | 192.60 | 188.55 | 191.58 | +2.13% | |
| 188.24 | 188.89 | 185.84 | 187.58 | -0.54% | |
| 184.15 | 190.47 | 183.27 | 188.60 | +3.20% | |
| 185.56 | 186.33 | 181.56 | 182.75 | +0.07% | |
| 182.84 | 183.39 | 180.49 | 182.63 | +0.29% | |
| 180.00 | 183.24 | 179.75 | 182.10 | +0.57% | |
| 186.40 | 186.52 | 180.34 | 181.06 | -3.16% | |
| 186.39 | 187.79 | 184.28 | 186.96 | +0.31% | |
| 187.98 | 188.65 | 185.90 | 186.38 | -0.94% | |
| 186.80 | 191.08 | 186.80 | 188.15 | +0.74% | |
| 188.74 | 189.05 | 185.91 | 186.76 | -0.79% | |
| 185.84 | 188.38 | 184.67 | 188.25 | +1.29% | |
| 182.90 | 185.89 | 182.43 | 185.86 | +1.40% | |
| 183.67 | 184.89 | 181.78 | 183.30 | -0.03% | |
| 180.83 | 184.54 | 180.07 | 183.35 | +1.35% | |
| 182.01 | 182.01 | 180.34 | 180.90 | -1.00% | |
| 182.25 | 183.11 | 180.65 | 182.73 | -0.62% | |
| 181.26 | 184.36 | 180.23 | 183.87 | +0.59% | |
| 181.30 | 186.39 | 181.30 | 182.80 | +0.81% | |
| 179.58 | 183.67 | 179.32 | 181.34 | -0.04% | |
| 181.79 | 182.63 | 180.79 | 181.41 | -0.83% | |
| 186.10 | 186.10 | 181.47 | 182.92 | -1.25% | |
| 183.13 | 186.18 | 182.65 | 185.23 | +2.29% | |
| 182.85 | 183.47 | 180.42 | 181.09 | -0.57% | |
| 182.03 | 183.36 | 180.91 | 182.12 | +0.23% | |
| 181.42 | 182.90 | 181.03 | 181.70 | -0.20% | |
| 181.65 | 183.97 | 180.93 | 182.07 | +0.77% | |
| 176.89 | 181.25 | 176.02 | 180.67 | +1.14% | |
| 185.07 | 187.53 | 174.76 | 178.63 | -3.46% | |
| 187.91 | 188.18 | 183.91 | 185.03 | -1.07% | |
| 182.30 | 188.69 | 181.78 | 187.04 | +2.38% | |
| 182.72 | 183.46 | 181.41 | 182.70 | +1.03% | |
| 188.80 | 189.31 | 180.61 | 180.84 | -3.83% | |
| 188.33 | 189.82 | 186.68 | 188.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTB chart for longer ranges.