M&T Bank Corp (MTB.PH) stock
MTB.PHNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB, MTB.PJ, MTB.PK, MTB.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/304% below fair value
$25.13+0.01 (+0.04%)
Close on Nov 3, 2026Market cap $32.07BP/E 11.7Yield 2.57%
Price history
M&T Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.13
+0.04% on the day
52-week range
$24.50 – $25.37
-0.9% from the high
Change over 52 weeks
+0.7%
From $24.95 on Nov 3, 2025
Average volume
55,148
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.12 | $25.14 | $25.11 | $25.13 | +0.04% | 59,562 |
| Nov 2, 2026 | $25.10 | $25.14 | $25.10 | $25.12 | +0.32% | 80,568 |
| Oct 30, 2026 | $25.19 | $25.19 | $25.04 | $25.04 | -0.56% | 446,363 |
| Oct 29, 2026 | $25.17 | $25.23 | $25.11 | $25.18 | +0.04% | 36,475 |
| Oct 28, 2026 | $25.13 | $25.20 | $25.09 | $25.17 | +0.20% | 49,012 |
| Oct 27, 2026 | $25.07 | $25.12 | $25.07 | $25.12 | +0.06% | 53,947 |
| Oct 26, 2026 | $25.09 | $25.13 | $25.08 | $25.11 | +0.14% | 58,483 |
| Oct 23, 2026 | $25.18 | $25.18 | $25.06 | $25.07 | -0.32% | 47,518 |
| Oct 22, 2026 | $25.10 | $25.17 | $25.09 | $25.15 | +0.24% | 36,888 |
| Oct 21, 2026 | $25.08 | $25.17 | $25.08 | $25.09 | -0.28% | 37,401 |
| Oct 20, 2026 | $25.09 | $25.17 | $25.08 | $25.16 | +0.32% | 37,191 |
| Oct 19, 2026 | $25.14 | $25.16 | $25.07 | $25.08 | -0.08% | 12,106 |
| Oct 16, 2026 | $25.14 | $25.18 | $25.06 | $25.10 | +0.28% | 32,772 |
| Oct 15, 2026 | $25.08 | $25.14 | $25.02 | $25.03 | -0.16% | 60,108 |
| Oct 14, 2026 | $25.12 | $25.13 | $25.06 | $25.07 | -0.08% | 41,294 |
| Oct 13, 2026 | $25.06 | $25.13 | $25.06 | $25.09 | +0.12% | 18,010 |
| Oct 12, 2026 | $25.10 | $25.13 | $25.06 | $25.06 | -0.20% | 11,124 |
| Oct 9, 2026 | $25.06 | $25.13 | $25.06 | $25.11 | +0.24% | 11,960 |
| Oct 8, 2026 | $25.10 | $25.10 | $25.05 | $25.05 | -0.00% | 16,948 |
| Oct 7, 2026 | $25.03 | $25.10 | $25.03 | $25.05 | -0.16% | 200,414 |
| Oct 6, 2026 | $25.04 | $25.09 | $25.04 | $25.09 | +0.14% | 20,558 |
| Oct 5, 2026 | $25.03 | $25.09 | $25.03 | $25.06 | +0.10% | 27,950 |
| Oct 2, 2026 | $25.03 | $25.06 | $25.02 | $25.03 | +0.04% | 76,317 |
| Oct 1, 2026 | $25.02 | $25.05 | $25.00 | $25.02 | 0.00% | 39,257 |
| Sep 30, 2026 | $25.07 | $25.07 | $25.02 | $25.02 | -0.04% | 49,371 |
| Sep 29, 2026 | $25.06 | $25.06 | $25.00 | $25.03 | -0.12% | 87,444 |
| Sep 28, 2026 | $24.98 | $25.06 | $24.96 | $25.06 | +0.32% | 36,396 |
| Sep 25, 2026 | $25.01 | $25.06 | $24.97 | $24.98 | -0.12% | 82,340 |
| Sep 24, 2026 | $25.03 | $25.03 | $25.00 | $25.01 | +0.16% | 35,762 |
| Sep 23, 2026 | $25.05 | $25.08 | $24.96 | $24.97 | -0.20% | 196,826 |
| Sep 22, 2026 | $25.03 | $25.07 | $25.02 | $25.02 | -0.08% | 42,701 |
| Sep 21, 2026 | $25.06 | $25.07 | $25.03 | $25.04 | +0.05% | 11,554 |
| Sep 18, 2026 | $24.99 | $25.03 | $24.99 | $25.03 | +0.11% | 14,245 |
| Sep 17, 2026 | $25.01 | $25.04 | $25.00 | $25.00 | 0.00% | 31,741 |
| Sep 16, 2026 | $25.00 | $25.03 | $25.00 | $25.00 | 0.00% | 47,610 |
| Sep 15, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | 0.00% | 21,725 |
| Sep 14, 2026 | $24.99 | $25.02 | $24.99 | $25.00 | +0.08% | 10,404 |
| Sep 11, 2026 | $24.98 | $25.04 | $24.98 | $24.98 | +0.04% | 19,099 |
| Sep 10, 2026 | $24.97 | $25.00 | $24.97 | $24.97 | +0.00% | 32,887 |
| Sep 9, 2026 | $24.97 | $25.01 | $24.97 | $24.97 | -0.00% | 75,802 |
| Sep 8, 2026 | $25.00 | $25.02 | $24.97 | $24.97 | -0.12% | 20,159 |
| Sep 4, 2026 | $24.98 | $25.03 | $24.97 | $25.00 | -0.04% | 12,011 |
| Sep 3, 2026 | $24.94 | $25.01 | $24.94 | $25.01 | +0.04% | 51,959 |
| Sep 2, 2026 | $24.96 | $25.00 | $24.95 | $25.00 | +0.32% | 64,024 |
| Sep 1, 2026 | $25.00 | $25.00 | $24.92 | $24.92 | -1.42% | 51,524 |
| Aug 31, 2026 | $25.30 | $25.32 | $25.27 | $25.28 | 0.00% | 9,539 |
| Aug 28, 2026 | $25.25 | $25.28 | $25.25 | $25.28 | +0.08% | 9,044 |
| Aug 27, 2026 | $25.29 | $25.29 | $25.26 | $25.26 | +0.04% | 16,129 |
| Aug 26, 2026 | $25.25 | $25.31 | $25.25 | $25.25 | -0.04% | 33,587 |
| Aug 25, 2026 | $25.30 | $25.33 | $25.26 | $25.26 | -0.04% | 57,569 |
| Aug 24, 2026 | $25.25 | $25.27 | $25.24 | $25.27 | +0.08% | 12,540 |
| Aug 21, 2026 | $25.23 | $25.25 | $25.21 | $25.25 | +0.16% | 78,265 |
| Aug 20, 2026 | $25.21 | $25.26 | $25.21 | $25.21 | +0.04% | 64,504 |
| Aug 19, 2026 | $25.26 | $25.26 | $25.20 | $25.20 | -0.02% | 14,358 |
| Aug 18, 2026 | $25.16 | $25.23 | $25.16 | $25.20 | +0.02% | 13,520 |
| Aug 17, 2026 | $25.23 | $25.25 | $25.19 | $25.20 | 0.00% | 31,576 |
| Aug 14, 2026 | $25.20 | $25.24 | $25.20 | $25.20 | +0.04% | 34,901 |
| Aug 13, 2026 | $25.18 | $25.22 | $25.18 | $25.19 | +0.04% | 60,835 |
| Aug 12, 2026 | $25.18 | $25.20 | $25.17 | $25.18 | -0.02% | 33,930 |
| Aug 11, 2026 | $25.18 | $25.20 | $25.17 | $25.19 | +0.10% | 223,759 |
| Aug 10, 2026 | $25.19 | $25.19 | $25.16 | $25.16 | -0.08% | 36,338 |
| Aug 7, 2026 | $25.17 | $25.18 | $25.17 | $25.18 | +0.08% | 38,837 |
| Aug 6, 2026 | $25.16 | $25.18 | $25.16 | $25.16 | 0.00% | 104,572 |
| Aug 5, 2026 | $25.16 | $25.22 | $25.16 | $25.16 | -0.04% | 78,412 |
| Aug 4, 2026 | $25.15 | $25.18 | $25.15 | $25.17 | +0.04% | 42,116 |
| Aug 3, 2026 | $25.14 | $25.17 | $25.13 | $25.16 | +0.12% | 216,346 |
| Jul 31, 2026 | $25.16 | $25.17 | $25.13 | $25.13 | -0.08% | 214,511 |
| Jul 30, 2026 | $25.13 | $25.15 | $25.12 | $25.15 | +0.08% | 71,805 |
| Jul 29, 2026 | $25.17 | $25.17 | $25.12 | $25.13 | -0.04% | 43,447 |
| Jul 28, 2026 | $25.11 | $25.19 | $25.11 | $25.14 | +0.12% | 41,365 |
| Jul 27, 2026 | $25.12 | $25.14 | $25.09 | $25.11 | -0.04% | 92,904 |
| Jul 24, 2026 | $25.14 | $25.20 | $25.12 | $25.12 | +0.02% | 69,617 |
| Jul 23, 2026 | $25.16 | $25.16 | $25.11 | $25.12 | -0.04% | 86,897 |
| Jul 22, 2026 | $25.12 | $25.16 | $25.12 | $25.12 | +0.02% | 13,581 |
| Jul 21, 2026 | $25.12 | $25.14 | $25.11 | $25.12 | 0.00% | 17,591 |
| Jul 20, 2026 | $25.11 | $25.16 | $25.10 | $25.12 | +0.08% | 22,196 |
| Jul 17, 2026 | $25.10 | $25.13 | $25.09 | $25.10 | +0.04% | 198,040 |
| Jul 16, 2026 | $25.12 | $25.15 | $25.09 | $25.09 | -0.12% | 37,089 |
| Jul 15, 2026 | $25.06 | $25.15 | $25.06 | $25.12 | -0.12% | 13,279 |
| Jul 14, 2026 | $25.11 | $25.15 | $25.05 | $25.15 | +0.40% | 98,427 |
| Jul 13, 2026 | $25.06 | $25.12 | $25.04 | $25.05 | -0.08% | 11,343 |
| Jul 10, 2026 | $25.09 | $25.13 | $25.06 | $25.07 | +0.04% | 6,405 |
| Jul 9, 2026 | $25.04 | $25.06 | $25.03 | $25.06 | -0.12% | 23,449 |
| Jul 8, 2026 | $25.08 | $25.15 | $25.04 | $25.09 | +0.02% | 13,303 |
| Jul 7, 2026 | $25.07 | $25.09 | $25.07 | $25.09 | +0.09% | 15,698 |
| Jul 6, 2026 | $25.02 | $25.10 | $25.02 | $25.06 | +0.23% | 9,439 |
| Jul 2, 2026 | $25.02 | $25.02 | $24.98 | $25.01 | -0.02% | 8,325 |
| Jul 1, 2026 | $24.98 | $25.02 | $24.97 | $25.01 | +0.12% | 12,506 |
| Jun 30, 2026 | $24.98 | $25.01 | $24.96 | $24.98 | -0.08% | 105,087 |
| Jun 29, 2026 | $24.96 | $25.01 | $24.96 | $25.00 | +0.12% | 18,538 |
| Jun 26, 2026 | $24.91 | $25.02 | $24.91 | $24.97 | -0.04% | 16,485 |
| Jun 25, 2026 | $25.02 | $25.04 | $24.96 | $24.98 | -0.12% | 37,644 |
| Jun 24, 2026 | $25.00 | $25.03 | $24.97 | $25.01 | +0.12% | 19,119 |
| Jun 23, 2026 | $24.98 | $25.01 | $24.95 | $24.98 | +0.04% | 31,622 |
| Jun 22, 2026 | $24.98 | $25.04 | $24.96 | $24.97 | -0.08% | 22,065 |
| Jun 18, 2026 | $24.97 | $25.04 | $24.97 | $24.99 | 0.00% | 11,672 |
| Jun 17, 2026 | $25.01 | $25.04 | $24.96 | $24.99 | -0.12% | 50,373 |
| Jun 16, 2026 | $25.03 | $25.04 | $25.01 | $25.02 | +0.08% | 9,174 |
| Jun 15, 2026 | $25.18 | $25.18 | $24.95 | $25.00 | -0.12% | 16,332 |
| Jun 12, 2026 | $25.12 | $25.12 | $24.65 | $25.03 | +0.00% | 12,741 |
| Jun 11, 2026 | $24.96 | $25.10 | $24.93 | $25.03 | +0.40% | 16,450 |
| Jun 10, 2026 | $24.94 | $24.98 | $24.93 | $24.93 | -0.06% | 12,414 |
| Jun 9, 2026 | $24.99 | $24.99 | $24.90 | $24.95 | -0.10% | 33,513 |
| Jun 8, 2026 | $25.00 | $25.01 | $24.92 | $24.97 | -0.04% | 22,838 |
| Jun 5, 2026 | $24.98 | $25.01 | $24.93 | $24.98 | -0.08% | 11,801 |
| Jun 4, 2026 | $24.96 | $25.01 | $24.95 | $25.00 | +0.04% | 17,168 |
| Jun 3, 2026 | $25.00 | $25.02 | $24.94 | $24.99 | +0.20% | 40,342 |
| Jun 2, 2026 | $25.04 | $25.04 | $24.89 | $24.94 | -0.28% | 20,836 |
| Jun 1, 2026 | $25.00 | $25.01 | $24.89 | $25.01 | -0.91% | 67,295 |
| May 29, 2026 | $25.27 | $25.32 | $25.23 | $25.24 | -0.12% | 14,566 |
| May 28, 2026 | $25.25 | $25.27 | $25.25 | $25.27 | +0.04% | 52,184 |
| May 27, 2026 | $25.37 | $25.37 | $25.23 | $25.26 | +0.08% | 6,173 |
| May 26, 2026 | $25.27 | $25.27 | $25.20 | $25.24 | -0.20% | 9,968 |
| May 22, 2026 | $25.25 | $25.30 | $25.23 | $25.29 | +0.32% | 9,130 |
| May 21, 2026 | $25.24 | $25.25 | $25.20 | $25.21 | -0.12% | 9,656 |
| May 20, 2026 | $25.24 | $25.26 | $25.22 | $25.24 | -0.02% | 7,299 |
| May 19, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | +0.10% | 13,594 |
| May 18, 2026 | $25.24 | $25.24 | $25.17 | $25.22 | +0.16% | 14,868 |
| May 15, 2026 | $25.15 | $25.18 | $25.12 | $25.18 | 0.00% | 8,209 |
| May 14, 2026 | $25.17 | $25.20 | $25.17 | $25.18 | -0.04% | 18,014 |
| May 13, 2026 | $25.21 | $25.21 | $25.16 | $25.19 | -0.08% | 5,369 |
| May 12, 2026 | $25.19 | $25.21 | $25.15 | $25.21 | +0.08% | 9,319 |
| May 11, 2026 | $25.16 | $25.20 | $25.15 | $25.19 | -0.12% | 7,372 |
| May 8, 2026 | $25.25 | $25.25 | $25.16 | $25.22 | +0.24% | 9,779 |
| May 7, 2026 | $25.13 | $25.20 | $25.12 | $25.16 | -0.00% | 17,011 |
| May 6, 2026 | $25.10 | $25.18 | $25.09 | $25.16 | +0.24% | 12,347 |
| May 5, 2026 | $25.13 | $25.14 | $25.07 | $25.10 | +0.12% | 15,898 |
| May 4, 2026 | $25.07 | $25.13 | $25.07 | $25.07 | 0.00% | 15,524 |
| May 1, 2026 | $25.12 | $25.12 | $25.07 | $25.07 | -0.04% | 4,763 |
| Apr 30, 2026 | $25.09 | $25.10 | $25.05 | $25.08 | +0.10% | 18,312 |
| Apr 29, 2026 | $25.05 | $25.10 | $25.03 | $25.06 | -0.02% | 11,666 |
| Apr 28, 2026 | $25.07 | $25.10 | $25.04 | $25.06 | +0.08% | 8,459 |
| Apr 27, 2026 | $25.10 | $25.10 | $25.03 | $25.04 | -0.02% | 7,341 |
| Apr 24, 2026 | $25.03 | $25.10 | $25.02 | $25.05 | +0.14% | 32,582 |
| Apr 23, 2026 | $25.07 | $25.07 | $25.00 | $25.01 | -0.24% | 18,446 |
| Apr 22, 2026 | $25.07 | $25.07 | $25.00 | $25.07 | +0.08% | 9,501 |
| Apr 21, 2026 | $25.15 | $25.15 | $25.01 | $25.05 | +0.20% | 9,166 |
| Apr 20, 2026 | $24.94 | $25.07 | $24.94 | $25.00 | +0.04% | 15,555 |
| Apr 17, 2026 | $25.01 | $25.02 | $24.98 | $24.99 | -0.04% | 7,962 |
| Apr 16, 2026 | $25.01 | $25.01 | $24.97 | $25.00 | +0.08% | 22,079 |
| Apr 15, 2026 | $25.00 | $25.04 | $24.96 | $24.98 | +0.00% | 12,363 |
| Apr 14, 2026 | $24.99 | $24.99 | $24.89 | $24.98 | +0.12% | 20,673 |
| Apr 13, 2026 | $24.80 | $24.95 | $24.80 | $24.95 | +0.20% | 11,208 |
| Apr 10, 2026 | $24.93 | $24.95 | $24.81 | $24.90 | +0.08% | 12,482 |
| Apr 9, 2026 | $24.88 | $24.90 | $24.81 | $24.88 | +0.08% | 17,774 |
| Apr 8, 2026 | $24.82 | $24.91 | $24.82 | $24.86 | +0.36% | 20,414 |
| Apr 7, 2026 | $24.70 | $24.84 | $24.70 | $24.77 | +0.04% | 22,168 |
| Apr 6, 2026 | $24.77 | $24.83 | $24.70 | $24.76 | -0.04% | 35,456 |
| Apr 2, 2026 | $24.70 | $24.80 | $24.70 | $24.77 | +0.04% | 16,875 |
| Apr 1, 2026 | $24.66 | $24.85 | $24.65 | $24.76 | +0.41% | 31,840 |
| Mar 31, 2026 | $24.75 | $24.98 | $24.62 | $24.66 | -0.36% | 67,794 |
| Mar 30, 2026 | $24.75 | $24.95 | $24.73 | $24.75 | 0.00% | 23,742 |
| Mar 27, 2026 | $24.70 | $24.83 | $24.69 | $24.75 | +0.20% | 26,128 |
| Mar 26, 2026 | $24.90 | $25.00 | $24.70 | $24.70 | -0.92% | 42,465 |
| Mar 25, 2026 | $24.99 | $24.99 | $24.90 | $24.93 | +0.04% | 7,995 |
| Mar 24, 2026 | $24.90 | $25.00 | $24.89 | $24.92 | -0.04% | 10,951 |
| Mar 23, 2026 | $24.85 | $25.12 | $24.85 | $24.93 | +0.56% | 26,114 |
| Mar 20, 2026 | $24.88 | $24.93 | $24.69 | $24.79 | -0.56% | 32,461 |
| Mar 19, 2026 | $24.95 | $25.00 | $24.86 | $24.93 | -0.24% | 45,167 |
| Mar 18, 2026 | $25.12 | $25.12 | $24.99 | $24.99 | -0.12% | 6,493 |
| Mar 17, 2026 | $25.00 | $25.09 | $25.00 | $25.02 | +0.08% | 7,108 |
| Mar 16, 2026 | $25.11 | $25.12 | $24.97 | $25.00 | -0.08% | 16,962 |
| Mar 13, 2026 | $25.02 | $25.24 | $24.98 | $25.02 | -0.08% | 33,873 |
| Mar 12, 2026 | $25.02 | $25.05 | $24.98 | $25.04 | +0.28% | 15,274 |
| Mar 11, 2026 | $24.93 | $25.05 | $24.93 | $24.97 | -0.04% | 8,028 |
| Mar 10, 2026 | $24.91 | $25.05 | $24.91 | $24.98 | -0.08% | 63,557 |
| Mar 9, 2026 | $24.95 | $25.05 | $24.92 | $25.00 | +0.04% | 22,803 |
| Mar 6, 2026 | $24.91 | $24.99 | $24.81 | $24.99 | +0.20% | 18,336 |
| Mar 5, 2026 | $24.93 | $24.98 | $24.91 | $24.94 | -0.24% | 51,894 |
| Mar 4, 2026 | $25.02 | $25.06 | $24.98 | $25.00 | +0.14% | 12,335 |
| Mar 3, 2026 | $24.91 | $25.04 | $24.91 | $24.96 | -0.30% | 171,994 |
| Mar 2, 2026 | $24.96 | $25.09 | $24.78 | $25.04 | -0.79% | 66,721 |
| Feb 27, 2026 | $25.20 | $25.34 | $25.01 | $25.24 | -0.12% | 102,144 |
| Feb 26, 2026 | $25.26 | $25.34 | $25.26 | $25.27 | -0.16% | 11,097 |
| Feb 25, 2026 | $25.37 | $25.37 | $25.25 | $25.31 | +0.04% | 12,984 |
| Feb 24, 2026 | $25.30 | $25.36 | $25.30 | $25.30 | -0.20% | 12,570 |
| Feb 23, 2026 | $25.25 | $25.37 | $25.25 | $25.35 | +0.28% | 18,995 |
| Feb 20, 2026 | $25.22 | $25.31 | $25.22 | $25.28 | +0.12% | 12,416 |
| Feb 19, 2026 | $25.25 | $25.29 | $25.20 | $25.25 | 0.00% | 13,903 |
| Feb 18, 2026 | $25.17 | $25.30 | $25.17 | $25.25 | +0.28% | 42,180 |
| Feb 17, 2026 | $25.10 | $25.19 | $25.10 | $25.18 | +0.16% | 14,379 |
| Feb 13, 2026 | $25.05 | $25.14 | $25.05 | $25.14 | +0.36% | 9,028 |
| Feb 12, 2026 | $25.07 | $25.17 | $25.05 | $25.05 | -0.40% | 8,844 |
| Feb 11, 2026 | $24.96 | $25.15 | $24.96 | $25.15 | +0.76% | 23,675 |
| Feb 10, 2026 | $25.04 | $25.09 | $24.96 | $24.96 | -0.40% | 52,334 |
| Feb 9, 2026 | $25.13 | $25.13 | $25.04 | $25.06 | -0.24% | 39,514 |
| Feb 6, 2026 | $25.10 | $25.13 | $25.07 | $25.12 | +0.28% | 7,806 |
| Feb 5, 2026 | $25.09 | $25.14 | $25.01 | $25.05 | -0.28% | 7,769 |
| Feb 4, 2026 | $25.01 | $25.14 | $25.01 | $25.12 | +0.12% | 15,877 |
| Feb 3, 2026 | $25.08 | $25.14 | $25.03 | $25.09 | -0.02% | 59,620 |
| Feb 2, 2026 | $25.10 | $25.11 | $25.06 | $25.10 | +0.14% | 10,426 |
| Jan 30, 2026 | $25.01 | $25.11 | $25.01 | $25.06 | -0.04% | 10,242 |
| Jan 29, 2026 | $25.05 | $25.11 | $25.05 | $25.07 | 0.00% | 18,615 |
| Jan 28, 2026 | $25.05 | $25.11 | $25.01 | $25.07 | +0.28% | 16,570 |
| Jan 27, 2026 | $25.02 | $25.10 | $24.99 | $25.00 | -0.32% | 94,608 |
| Jan 26, 2026 | $25.04 | $25.15 | $25.00 | $25.08 | +0.27% | 100,272 |
| Jan 23, 2026 | $24.95 | $25.05 | $24.90 | $25.01 | +0.13% | 109,335 |
| Jan 22, 2026 | $24.97 | $25.00 | $24.91 | $24.98 | +0.28% | 35,664 |
| Jan 21, 2026 | $24.83 | $24.98 | $24.82 | $24.91 | +0.28% | 28,374 |
| Jan 20, 2026 | $24.90 | $24.98 | $24.84 | $24.84 | -0.56% | 37,387 |
| Jan 16, 2026 | $24.94 | $24.99 | $24.91 | $24.98 | +0.08% | 13,290 |
| Jan 15, 2026 | $24.95 | $24.96 | $24.90 | $24.96 | +0.28% | 33,388 |
| Jan 14, 2026 | $24.92 | $24.92 | $24.85 | $24.89 | +0.16% | 95,042 |
| Jan 13, 2026 | $24.92 | $24.92 | $24.84 | $24.85 | -0.32% | 13,351 |
| Jan 12, 2026 | $24.88 | $24.95 | $24.84 | $24.93 | +0.16% | 111,781 |
| Jan 9, 2026 | $24.85 | $24.89 | $24.84 | $24.89 | +0.20% | 32,304 |
| Jan 8, 2026 | $24.81 | $24.87 | $24.81 | $24.84 | 0.00% | 120,990 |
| Jan 7, 2026 | $24.80 | $24.86 | $24.80 | $24.84 | +0.16% | 241,713 |
| Jan 6, 2026 | $24.88 | $24.88 | $24.75 | $24.80 | -0.04% | 16,441 |
| Jan 5, 2026 | $24.70 | $24.86 | $24.70 | $24.81 | +0.61% | 33,306 |
| Jan 2, 2026 | $24.64 | $24.80 | $24.63 | $24.66 | +0.12% | 26,111 |
| Dec 31, 2025 | $24.52 | $24.70 | $24.52 | $24.63 | +0.08% | 674,507 |
| Dec 30, 2025 | $24.62 | $24.74 | $24.50 | $24.61 | -0.20% | 142,017 |
| Dec 29, 2025 | $24.70 | $24.84 | $24.59 | $24.66 | -0.16% | 45,990 |
| Dec 26, 2025 | $24.65 | $24.85 | $24.61 | $24.70 | +0.12% | 49,939 |
| Dec 24, 2025 | $24.77 | $24.82 | $24.60 | $24.67 | -0.52% | 33,304 |
| Dec 23, 2025 | $24.71 | $24.85 | $24.71 | $24.80 | +0.20% | 66,545 |
| Dec 22, 2025 | $24.78 | $24.94 | $24.75 | $24.75 | -0.28% | 49,581 |
| Dec 19, 2025 | $24.78 | $24.90 | $24.78 | $24.82 | -0.04% | 96,390 |
| Dec 18, 2025 | $24.76 | $24.84 | $24.75 | $24.83 | +0.23% | 71,107 |
| Dec 17, 2025 | $24.75 | $24.81 | $24.75 | $24.77 | -0.15% | 37,559 |
| Dec 16, 2025 | $24.67 | $24.81 | $24.67 | $24.81 | +0.32% | 63,073 |
| Dec 15, 2025 | $24.78 | $24.82 | $24.65 | $24.73 | 0.00% | 59,836 |
| Dec 12, 2025 | $24.70 | $24.84 | $24.70 | $24.73 | +0.12% | 58,743 |
| Dec 11, 2025 | $24.65 | $24.88 | $24.65 | $24.70 | +0.20% | 42,152 |
| Dec 10, 2025 | $24.61 | $24.82 | $24.61 | $24.65 | -0.24% | 50,858 |
| Dec 9, 2025 | $24.65 | $24.83 | $24.65 | $24.71 | -0.14% | 48,925 |
| Dec 8, 2025 | $24.73 | $24.89 | $24.73 | $24.75 | -0.10% | 39,045 |
| Dec 5, 2025 | $24.74 | $24.82 | $24.69 | $24.77 | +0.28% | 32,723 |
| Dec 4, 2025 | $24.65 | $24.88 | $24.65 | $24.70 | 0.00% | 33,063 |
| Dec 3, 2025 | $24.65 | $24.78 | $24.65 | $24.70 | 0.00% | 26,249 |
| Dec 2, 2025 | $24.74 | $24.78 | $24.65 | $24.70 | -0.40% | 29,550 |
| Dec 1, 2025 | $24.70 | $24.80 | $24.70 | $24.80 | -1.08% | 11,545 |
| Nov 28, 2025 | $25.06 | $25.07 | $24.96 | $25.07 | +0.40% | 9,639 |
| Nov 26, 2025 | $24.91 | $25.09 | $24.91 | $24.97 | +0.01% | 6,694 |
| Nov 25, 2025 | $24.97 | $25.08 | $24.92 | $24.97 | +0.27% | 13,693 |
| Nov 24, 2025 | $24.90 | $24.97 | $24.89 | $24.90 | -0.18% | 8,898 |
| Nov 21, 2025 | $24.87 | $24.99 | $24.87 | $24.95 | +0.18% | 10,025 |
| Nov 20, 2025 | $24.91 | $24.98 | $24.87 | $24.90 | -0.16% | 18,861 |
| Nov 19, 2025 | $24.90 | $24.97 | $24.88 | $24.94 | -0.04% | 29,606 |
| Nov 18, 2025 | $24.85 | $25.00 | $24.85 | $24.95 | +0.20% | 17,628 |
| Nov 17, 2025 | $24.99 | $24.99 | $24.88 | $24.90 | -0.28% | 15,271 |
| Nov 14, 2025 | $24.94 | $24.97 | $24.90 | $24.97 | +0.12% | 8,172 |
| Nov 13, 2025 | $25.04 | $25.04 | $24.86 | $24.94 | -0.20% | 18,463 |
| Nov 12, 2025 | $24.94 | $25.05 | $24.93 | $24.99 | +0.27% | 9,665 |
| Nov 11, 2025 | $24.91 | $25.06 | $24.91 | $24.92 | +0.05% | 9,415 |
| Nov 10, 2025 | $25.00 | $25.05 | $24.91 | $24.91 | -0.12% | 17,304 |
| Nov 7, 2025 | $25.04 | $25.05 | $24.92 | $24.94 | -0.40% | 10,585 |
| Nov 6, 2025 | $25.00 | $25.04 | $24.91 | $25.04 | +0.16% | 30,520 |
| Nov 5, 2025 | $24.92 | $25.04 | $24.92 | $25.00 | +0.32% | 12,011 |
| Nov 4, 2025 | $24.91 | $25.01 | $24.91 | $24.92 | -0.12% | 16,610 |
| Nov 3, 2025 | $25.05 | $25.05 | $24.92 | $24.95 | -0.28% | 12,385 |
| Oct 31, 2025 | $24.92 | $25.05 | $24.92 | $25.02 | +0.44% | 24,070 |
| Oct 30, 2025 | $25.08 | $25.08 | $24.91 | $24.91 | -0.56% | 37,133 |
| Oct 29, 2025 | $24.98 | $25.14 | $24.95 | $25.05 | +0.28% | 42,339 |
| Oct 28, 2025 | $24.98 | $24.98 | $24.92 | $24.98 | +0.36% | 11,828 |
| Oct 27, 2025 | $24.99 | $24.99 | $24.86 | $24.89 | -0.12% | 11,413 |
| Oct 24, 2025 | $24.91 | $24.99 | $24.81 | $24.92 | -0.01% | 9,057 |
| Oct 23, 2025 | $24.89 | $25.00 | $24.82 | $24.92 | -0.21% | 16,012 |
| Oct 22, 2025 | $24.89 | $24.98 | $24.82 | $24.98 | – | 18,381 |
Seasonality
MTB.PH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -2.4% | -1.9% | 0.6% | 1.8% | 0.5% | 2.5% | -0.2% | -0.6% | -1.4% | 1.6% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 1.7% | 0.7% | -0.9% | 1.7% | 0.6% | 0.4% | 0.6% | 0.6% | 0.4% | 0.1% | 0.4% | |
| 2025 | 1.6% | 2.4% | -3.5% | 1.0% | 1.9% | 4.1% | -1.6% | -1.4% | 1.8% | 0.8% | 0.2% | -0.4% |
| 2024 | -0.1% | 1.0% | -4.8% | -0.0% | 3.9% | 3.0% | 2.2% | 2.2% | -0.1% | 1.8% | 0.9% | -3.6% |
| 2023 | 11.2% | -1.4% | -3.3% | -5.8% | 2.3% | 0.7% | 1.8% | -4.5% | 1.7% | -5.9% | 15.8% | -0.6% |
| 2022 | -1.5% | -4.9% | -0.1% | -7.5% | 6.1% | 1.0% | 2.9% | 2.3% | -7.5% | -7.0% | 2.2% | 2.2% |
| 2021 | 1.6% | -4.7% | 2.2% | -0.8% | 2.7% | 1.4% | 1.2% | -0.5% | -1.5% | -0.5% | -2.0% | 0.6% |
| 2020 | 1.5% | -6.9% | -11.8% | 8.7% | 1.6% | -8.8% | 12.7% | -0.1% | 1.1% | 0.9% | 4.0% | -0.7% |
| 2019 | 20.2% | -11.9% | 5.6% | 3.9% | -0.2% | 1.0% | 3.6% | 2.9% | -0.7% | -2.1% | -0.8% | 5.4% |
| 2018 | -8.2% | 2.4% | -1.8% | -1.9% | -1.2% | 1.2% | 0.7% | 1.1% | -1.3% | -2.8% | -4.3% | -7.3% |
| 2017 | 1.1% | -0.3% | -0.9% | 6.8% | -0.1% | 1.4% | 1.0% | -4.7% | -0.0% | 0.4% | -0.6% | 5.7% |
See a number that looks wrong?