M&T Bank Corp (MTB.PJ) stock
MTB.PJNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB, MTB.PH, 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
$25.10+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
$25.10
+0.04% on the day
52-week range
$24.86 – $27.08
-7.3% from the high
Change over 52 weeks
-5.6%
From $26.59 on Nov 3, 2025
Average volume
65,096
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.12 | $25.14 | $24.87 | $25.10 | +0.04% | 66,553 |
| Nov 2, 2026 | $25.06 | $25.23 | $25.06 | $25.09 | +0.20% | 79,199 |
| Oct 30, 2026 | $24.95 | $25.09 | $24.86 | $25.04 | +0.40% | 162,837 |
| Oct 29, 2026 | $25.00 | $25.09 | $24.93 | $24.94 | -0.40% | 51,470 |
| Oct 28, 2026 | $25.06 | $25.18 | $24.95 | $25.04 | -0.32% | 57,274 |
| Oct 27, 2026 | $24.90 | $25.24 | $24.86 | $25.12 | +0.88% | 78,928 |
| Oct 26, 2026 | $24.99 | $25.05 | $24.90 | $24.90 | -0.36% | 182,396 |
| Oct 23, 2026 | $25.40 | $25.40 | $24.95 | $24.99 | -1.46% | 116,721 |
| Oct 22, 2026 | $25.32 | $25.44 | $25.26 | $25.36 | +0.48% | 58,967 |
| Oct 21, 2026 | $25.35 | $25.35 | $25.20 | $25.24 | -0.39% | 44,328 |
| Oct 20, 2026 | $25.55 | $25.57 | $25.26 | $25.34 | -0.39% | 56,541 |
| Oct 19, 2026 | $25.54 | $25.66 | $25.44 | $25.44 | -0.16% | 56,218 |
| Oct 16, 2026 | $25.41 | $25.55 | $25.41 | $25.48 | -0.08% | 51,692 |
| Oct 15, 2026 | $25.30 | $25.50 | $25.30 | $25.50 | +0.91% | 50,480 |
| Oct 14, 2026 | $25.24 | $25.33 | $25.21 | $25.27 | +0.04% | 111,841 |
| Oct 13, 2026 | $25.11 | $25.45 | $25.11 | $25.26 | +0.60% | 70,904 |
| Oct 12, 2026 | $25.16 | $25.25 | $25.11 | $25.11 | -0.20% | 53,585 |
| Oct 9, 2026 | $25.16 | $25.30 | $25.14 | $25.16 | 0.00% | 56,039 |
| Oct 8, 2026 | $25.08 | $25.28 | $25.00 | $25.16 | +0.28% | 95,764 |
| Oct 7, 2026 | $25.10 | $25.18 | $25.05 | $25.09 | -0.55% | 73,695 |
| Oct 6, 2026 | $25.20 | $25.35 | $25.08 | $25.23 | -0.04% | 69,316 |
| Oct 5, 2026 | $25.20 | $25.34 | $25.17 | $25.24 | -0.32% | 67,308 |
| Oct 2, 2026 | $25.20 | $25.50 | $25.14 | $25.32 | +0.48% | 68,424 |
| Oct 1, 2026 | $25.03 | $25.30 | $25.03 | $25.20 | +0.64% | 82,082 |
| Sep 30, 2026 | $25.15 | $25.29 | $25.03 | $25.04 | -0.56% | 279,180 |
| Sep 29, 2026 | $25.23 | $25.30 | $25.11 | $25.18 | -0.20% | 52,744 |
| Sep 28, 2026 | $25.44 | $25.49 | $25.12 | $25.23 | -0.59% | 96,156 |
| Sep 25, 2026 | $25.45 | $25.48 | $25.30 | $25.38 | -0.04% | 56,646 |
| Sep 24, 2026 | $25.35 | $25.50 | $25.27 | $25.39 | +0.08% | 130,064 |
| Sep 23, 2026 | $25.51 | $25.62 | $25.31 | $25.37 | -0.59% | 100,264 |
| Sep 22, 2026 | $25.64 | $25.77 | $25.51 | $25.52 | -0.39% | 44,563 |
| Sep 21, 2026 | $25.69 | $25.69 | $25.53 | $25.62 | -0.14% | 49,169 |
| Sep 18, 2026 | $25.66 | $25.80 | $25.65 | $25.66 | -0.21% | 42,869 |
| Sep 17, 2026 | $25.79 | $25.94 | $25.67 | $25.71 | -0.73% | 58,831 |
| Sep 16, 2026 | $25.51 | $25.96 | $25.51 | $25.90 | +1.57% | 158,965 |
| Sep 15, 2026 | $25.62 | $25.63 | $25.46 | $25.50 | 0.00% | 152,013 |
| Sep 14, 2026 | $25.57 | $25.92 | $25.43 | $25.50 | -0.27% | 132,967 |
| Sep 11, 2026 | $25.65 | $25.78 | $25.53 | $25.57 | -0.27% | 50,009 |
| Sep 10, 2026 | $25.80 | $25.84 | $25.64 | $25.64 | -0.66% | 49,341 |
| Sep 9, 2026 | $25.95 | $26.06 | $25.81 | $25.81 | -0.54% | 78,253 |
| Sep 8, 2026 | $25.95 | $26.10 | $25.90 | $25.95 | +0.08% | 25,187 |
| Sep 4, 2026 | $26.01 | $26.14 | $25.88 | $25.93 | -0.31% | 23,952 |
| Sep 3, 2026 | $26.06 | $26.16 | $26.00 | $26.01 | -0.04% | 23,212 |
| Sep 2, 2026 | $26.32 | $26.32 | $26.01 | $26.02 | -0.88% | 69,546 |
| Sep 1, 2026 | $26.43 | $26.50 | $26.22 | $26.25 | -2.05% | 156,500 |
| Aug 31, 2026 | $26.75 | $26.93 | $26.59 | $26.80 | +0.08% | 43,692 |
| Aug 28, 2026 | $26.92 | $26.92 | $26.52 | $26.78 | -0.23% | 40,229 |
| Aug 27, 2026 | $26.78 | $26.85 | $26.55 | $26.84 | +0.60% | 52,883 |
| Aug 26, 2026 | $26.75 | $26.86 | $26.68 | $26.68 | -0.37% | 34,452 |
| Aug 25, 2026 | $26.75 | $26.92 | $26.68 | $26.78 | +0.41% | 80,081 |
| Aug 24, 2026 | $26.53 | $26.76 | $26.46 | $26.67 | +0.76% | 26,834 |
| Aug 21, 2026 | $26.58 | $26.58 | $26.45 | $26.47 | -0.19% | 29,683 |
| Aug 20, 2026 | $26.59 | $26.59 | $26.44 | $26.52 | -0.26% | 38,434 |
| Aug 19, 2026 | $26.63 | $26.68 | $26.53 | $26.59 | +0.19% | 37,121 |
| Aug 18, 2026 | $26.47 | $26.58 | $26.44 | $26.54 | +0.25% | 24,136 |
| Aug 17, 2026 | $26.51 | $26.53 | $26.42 | $26.48 | -0.13% | 33,310 |
| Aug 14, 2026 | $26.51 | $26.55 | $26.42 | $26.51 | +0.08% | 20,519 |
| Aug 13, 2026 | $26.50 | $26.56 | $26.43 | $26.49 | +0.30% | 34,794 |
| Aug 12, 2026 | $26.42 | $26.48 | $26.36 | $26.41 | 0.00% | 35,575 |
| Aug 11, 2026 | $26.48 | $26.51 | $26.36 | $26.41 | -0.19% | 22,845 |
| Aug 10, 2026 | $26.42 | $26.55 | $26.30 | $26.46 | +0.30% | 88,534 |
| Aug 7, 2026 | $26.26 | $26.53 | $26.23 | $26.38 | +0.61% | 54,619 |
| Aug 6, 2026 | $26.16 | $26.24 | $26.12 | $26.22 | +0.38% | 56,639 |
| Aug 5, 2026 | $26.27 | $26.28 | $26.12 | $26.12 | -0.37% | 28,539 |
| Aug 4, 2026 | $26.26 | $26.29 | $26.17 | $26.22 | +0.02% | 39,053 |
| Aug 3, 2026 | $26.23 | $26.29 | $26.18 | $26.21 | +0.23% | 20,406 |
| Jul 31, 2026 | $26.26 | $26.31 | $26.10 | $26.15 | -0.46% | 86,304 |
| Jul 30, 2026 | $26.04 | $26.27 | $25.93 | $26.27 | +0.88% | 55,887 |
| Jul 29, 2026 | $26.00 | $26.05 | $25.92 | $26.04 | +0.15% | 43,386 |
| Jul 28, 2026 | $25.98 | $26.09 | $25.97 | $26.00 | 0.00% | 33,252 |
| Jul 27, 2026 | $26.08 | $26.08 | $25.97 | $26.00 | +0.08% | 29,113 |
| Jul 24, 2026 | $26.08 | $26.08 | $25.97 | $25.98 | -0.02% | 20,396 |
| Jul 23, 2026 | $26.03 | $26.05 | $25.97 | $25.99 | -0.33% | 27,637 |
| Jul 22, 2026 | $26.09 | $26.17 | $26.03 | $26.07 | +0.04% | 19,492 |
| Jul 21, 2026 | $26.15 | $26.18 | $26.06 | $26.06 | -0.19% | 30,986 |
| Jul 20, 2026 | $26.13 | $26.20 | $26.10 | $26.11 | 0.00% | 47,285 |
| Jul 17, 2026 | $25.99 | $26.11 | $25.91 | $26.11 | +0.62% | 56,830 |
| Jul 16, 2026 | $26.17 | $26.17 | $25.92 | $25.95 | -0.84% | 111,031 |
| Jul 15, 2026 | $26.19 | $26.25 | $26.10 | $26.17 | +0.27% | 51,951 |
| Jul 14, 2026 | $26.10 | $26.19 | $26.06 | $26.10 | 0.00% | 25,524 |
| Jul 13, 2026 | $26.09 | $26.10 | $26.05 | $26.10 | +0.08% | 30,190 |
| Jul 10, 2026 | $26.12 | $26.12 | $26.06 | $26.08 | +0.08% | 17,301 |
| Jul 9, 2026 | $26.09 | $26.13 | $26.06 | $26.06 | +0.08% | 18,782 |
| Jul 8, 2026 | $26.10 | $26.18 | $26.01 | $26.04 | -0.08% | 47,540 |
| Jul 7, 2026 | $26.14 | $26.20 | $26.00 | $26.06 | -0.04% | 44,706 |
| Jul 6, 2026 | $26.03 | $26.15 | $25.97 | $26.07 | +0.39% | 32,894 |
| Jul 2, 2026 | $26.05 | $26.08 | $25.95 | $25.97 | 0.00% | 16,335 |
| Jul 1, 2026 | $25.98 | $26.07 | $25.88 | $25.97 | -0.12% | 25,052 |
| Jun 30, 2026 | $25.88 | $26.04 | $25.79 | $26.00 | +0.74% | 365,772 |
| Jun 29, 2026 | $25.84 | $25.95 | $25.73 | $25.81 | +0.12% | 85,587 |
| Jun 26, 2026 | $25.80 | $25.85 | $25.72 | $25.78 | -0.27% | 45,396 |
| Jun 25, 2026 | $25.92 | $25.98 | $25.80 | $25.85 | +0.04% | 34,146 |
| Jun 24, 2026 | $25.92 | $26.00 | $25.81 | $25.84 | -0.08% | 61,779 |
| Jun 23, 2026 | $25.88 | $25.98 | $25.80 | $25.86 | -0.12% | 30,183 |
| Jun 22, 2026 | $26.13 | $26.13 | $25.81 | $25.89 | -0.69% | 61,429 |
| Jun 18, 2026 | $26.03 | $26.14 | $26.01 | $26.07 | +0.15% | 53,760 |
| Jun 17, 2026 | $26.04 | $26.09 | $25.90 | $26.03 | +0.42% | 58,220 |
| Jun 16, 2026 | $25.97 | $26.08 | $25.89 | $25.92 | +0.08% | 48,702 |
| Jun 15, 2026 | $25.92 | $26.00 | $25.81 | $25.90 | +0.30% | 58,618 |
| Jun 12, 2026 | $25.77 | $25.93 | $25.76 | $25.82 | +0.16% | 41,145 |
| Jun 11, 2026 | $25.76 | $25.91 | $25.75 | $25.78 | +0.04% | 50,414 |
| Jun 10, 2026 | $25.94 | $25.95 | $25.74 | $25.77 | -0.44% | 65,365 |
| Jun 9, 2026 | $25.87 | $25.95 | $25.80 | $25.89 | +0.06% | 43,786 |
| Jun 8, 2026 | $25.94 | $25.94 | $25.80 | $25.87 | +0.08% | 29,959 |
| Jun 5, 2026 | $25.92 | $25.99 | $25.81 | $25.85 | -0.35% | 43,972 |
| Jun 4, 2026 | $26.04 | $26.06 | $25.89 | $25.94 | -0.15% | 32,926 |
| Jun 3, 2026 | $26.06 | $26.06 | $25.84 | $25.98 | -0.35% | 49,421 |
| Jun 2, 2026 | $25.91 | $26.07 | $25.84 | $26.07 | +0.39% | 48,181 |
| Jun 1, 2026 | $25.82 | $26.00 | $25.80 | $25.97 | -1.07% | 54,561 |
| May 29, 2026 | $26.30 | $26.41 | $26.25 | $26.25 | -0.19% | 65,055 |
| May 28, 2026 | $26.30 | $26.32 | $26.23 | $26.30 | 0.00% | 39,363 |
| May 27, 2026 | $26.25 | $26.32 | $26.19 | $26.30 | +0.42% | 47,454 |
| May 26, 2026 | $26.22 | $26.22 | $26.10 | $26.19 | +0.15% | 28,859 |
| May 22, 2026 | $26.21 | $26.21 | $26.05 | $26.15 | -0.08% | 32,881 |
| May 21, 2026 | $26.16 | $26.19 | $25.96 | $26.17 | -0.30% | 88,574 |
| May 20, 2026 | $26.20 | $26.25 | $26.05 | $26.25 | +0.38% | 30,844 |
| May 19, 2026 | $26.33 | $26.33 | $26.04 | $26.15 | -0.98% | 119,808 |
| May 18, 2026 | $26.57 | $26.59 | $26.34 | $26.41 | 0.00% | 49,031 |
| May 15, 2026 | $26.58 | $26.65 | $26.38 | $26.41 | -1.01% | 30,040 |
| May 14, 2026 | $26.76 | $26.87 | $26.65 | $26.68 | -0.30% | 44,199 |
| May 13, 2026 | $26.73 | $26.85 | $26.70 | $26.76 | 0.00% | 38,507 |
| May 12, 2026 | $26.82 | $26.87 | $26.70 | $26.76 | -0.22% | 37,911 |
| May 11, 2026 | $26.78 | $26.86 | $26.68 | $26.82 | +0.19% | 41,158 |
| May 8, 2026 | $26.77 | $26.79 | $26.65 | $26.77 | +0.26% | 16,021 |
| May 7, 2026 | $26.72 | $26.77 | $26.50 | $26.70 | +0.15% | 18,228 |
| May 6, 2026 | $26.60 | $26.73 | $26.55 | $26.66 | +0.49% | 28,716 |
| May 5, 2026 | $26.55 | $26.68 | $26.50 | $26.53 | -0.08% | 30,603 |
| May 4, 2026 | $26.65 | $26.67 | $26.51 | $26.55 | -0.26% | 24,352 |
| May 1, 2026 | $26.51 | $26.70 | $26.49 | $26.62 | +0.11% | 18,405 |
| Apr 30, 2026 | $26.43 | $26.69 | $26.37 | $26.59 | +0.83% | 77,828 |
| Apr 29, 2026 | $26.47 | $26.51 | $26.33 | $26.37 | -0.08% | 29,985 |
| Apr 28, 2026 | $26.50 | $26.55 | $26.31 | $26.39 | -0.23% | 19,211 |
| Apr 27, 2026 | $26.49 | $26.55 | $26.40 | $26.45 | +0.11% | 32,531 |
| Apr 24, 2026 | $26.46 | $26.57 | $26.41 | $26.42 | +0.04% | 31,285 |
| Apr 23, 2026 | $26.47 | $26.56 | $26.40 | $26.41 | 0.00% | 20,401 |
| Apr 22, 2026 | $26.33 | $26.44 | $26.20 | $26.41 | +0.72% | 15,062 |
| Apr 21, 2026 | $26.36 | $26.45 | $26.22 | $26.22 | -0.57% | 27,083 |
| Apr 20, 2026 | $26.40 | $26.51 | $26.29 | $26.37 | +0.04% | 46,876 |
| Apr 17, 2026 | $26.40 | $26.53 | $26.33 | $26.36 | +0.19% | 33,876 |
| Apr 16, 2026 | $26.53 | $26.63 | $26.31 | $26.31 | -1.00% | 41,758 |
| Apr 15, 2026 | $26.50 | $26.72 | $26.50 | $26.58 | +0.48% | 49,287 |
| Apr 14, 2026 | $26.15 | $26.50 | $26.15 | $26.45 | +1.26% | 46,296 |
| Apr 13, 2026 | $26.01 | $26.33 | $26.01 | $26.12 | +0.27% | 97,973 |
| Apr 10, 2026 | $26.07 | $26.15 | $26.04 | $26.05 | 0.00% | 34,706 |
| Apr 9, 2026 | $25.93 | $26.06 | $25.90 | $26.05 | +0.50% | 80,104 |
| Apr 8, 2026 | $26.07 | $26.07 | $25.91 | $25.92 | +0.27% | 34,079 |
| Apr 7, 2026 | $25.86 | $25.86 | $25.65 | $25.85 | -0.04% | 56,141 |
| Apr 6, 2026 | $25.92 | $25.94 | $25.85 | $25.86 | +0.04% | 50,579 |
| Apr 2, 2026 | $25.70 | $25.90 | $25.67 | $25.85 | +0.58% | 59,255 |
| Apr 1, 2026 | $25.71 | $26.17 | $25.67 | $25.70 | +0.27% | 37,403 |
| Mar 31, 2026 | $25.63 | $25.75 | $25.55 | $25.63 | +0.16% | 244,720 |
| Mar 30, 2026 | $25.68 | $25.80 | $25.56 | $25.59 | -0.12% | 29,526 |
| Mar 27, 2026 | $25.61 | $25.85 | $25.56 | $25.62 | +0.20% | 37,764 |
| Mar 26, 2026 | $25.72 | $25.83 | $25.52 | $25.57 | -0.93% | 45,435 |
| Mar 25, 2026 | $25.80 | $25.90 | $25.70 | $25.81 | +0.58% | 38,603 |
| Mar 24, 2026 | $25.57 | $25.79 | $25.57 | $25.66 | -0.23% | 35,361 |
| Mar 23, 2026 | $25.68 | $25.82 | $25.53 | $25.72 | +0.78% | 48,436 |
| Mar 20, 2026 | $25.97 | $25.97 | $25.50 | $25.52 | -1.77% | 56,108 |
| Mar 19, 2026 | $25.88 | $26.02 | $25.83 | $25.98 | +0.08% | 32,924 |
| Mar 18, 2026 | $26.04 | $26.09 | $25.92 | $25.96 | -0.42% | 44,995 |
| Mar 17, 2026 | $26.20 | $26.35 | $26.07 | $26.07 | -0.53% | 45,044 |
| Mar 16, 2026 | $26.32 | $26.39 | $26.15 | $26.21 | +0.23% | 59,183 |
| Mar 13, 2026 | $26.31 | $26.40 | $26.15 | $26.15 | 0.00% | 24,521 |
| Mar 12, 2026 | $26.24 | $26.45 | $26.10 | $26.15 | -0.34% | 28,341 |
| Mar 11, 2026 | $26.43 | $26.44 | $26.21 | $26.24 | -0.49% | 25,521 |
| Mar 10, 2026 | $26.38 | $26.42 | $26.30 | $26.37 | +0.19% | 16,899 |
| Mar 9, 2026 | $26.38 | $26.38 | $26.25 | $26.32 | -0.34% | 21,726 |
| Mar 6, 2026 | $26.30 | $26.47 | $26.13 | $26.41 | +0.27% | 85,839 |
| Mar 5, 2026 | $26.40 | $26.45 | $26.32 | $26.34 | -0.36% | 22,867 |
| Mar 4, 2026 | $26.49 | $26.52 | $26.39 | $26.44 | -0.13% | 32,047 |
| Mar 3, 2026 | $26.44 | $26.47 | $26.31 | $26.47 | -0.08% | 38,694 |
| Mar 2, 2026 | $26.44 | $26.53 | $26.39 | $26.49 | -1.34% | 35,845 |
| Feb 27, 2026 | $26.82 | $26.85 | $26.57 | $26.85 | -0.04% | 159,317 |
| Feb 26, 2026 | $26.87 | $26.91 | $26.83 | $26.86 | -0.04% | 34,414 |
| Feb 25, 2026 | $26.89 | $26.91 | $26.81 | $26.87 | +0.11% | 18,189 |
| Feb 24, 2026 | $26.91 | $26.97 | $26.84 | $26.84 | -0.22% | 25,943 |
| Feb 23, 2026 | $26.94 | $27.03 | $26.90 | $26.90 | +0.11% | 48,623 |
| Feb 20, 2026 | $26.95 | $26.98 | $26.86 | $26.87 | -0.11% | 17,532 |
| Feb 19, 2026 | $26.91 | $26.97 | $26.85 | $26.90 | -0.07% | 27,582 |
| Feb 18, 2026 | $26.99 | $27.00 | $26.86 | $26.92 | -0.22% | 44,037 |
| Feb 17, 2026 | $26.96 | $27.03 | $26.85 | $26.98 | +0.37% | 44,482 |
| Feb 13, 2026 | $26.91 | $27.08 | $26.84 | $26.88 | +0.15% | 35,233 |
| Feb 12, 2026 | $26.97 | $27.03 | $26.84 | $26.84 | -0.37% | 41,296 |
| Feb 11, 2026 | $26.96 | $27.00 | $26.89 | $26.94 | +0.15% | 31,830 |
| Feb 10, 2026 | $26.99 | $27.00 | $26.88 | $26.90 | -0.15% | 39,385 |
| Feb 9, 2026 | $26.88 | $27.00 | $26.83 | $26.94 | +0.41% | 61,359 |
| Feb 6, 2026 | $26.92 | $26.92 | $26.78 | $26.83 | -0.22% | 22,187 |
| Feb 5, 2026 | $26.87 | $26.90 | $26.78 | $26.89 | +0.04% | 62,982 |
| Feb 4, 2026 | $26.80 | $26.92 | $26.69 | $26.88 | +0.34% | 47,557 |
| Feb 3, 2026 | $26.89 | $26.90 | $26.68 | $26.79 | -0.26% | 47,041 |
| Feb 2, 2026 | $26.89 | $26.93 | $26.80 | $26.86 | -0.04% | 46,883 |
| Jan 30, 2026 | $26.79 | $26.93 | $26.73 | $26.87 | +0.45% | 130,574 |
| Jan 29, 2026 | $26.76 | $26.80 | $26.71 | $26.75 | -0.04% | 20,442 |
| Jan 28, 2026 | $26.79 | $26.82 | $26.65 | $26.76 | 0.00% | 43,230 |
| Jan 27, 2026 | $26.82 | $26.82 | $26.71 | $26.76 | -0.04% | 26,607 |
| Jan 26, 2026 | $26.85 | $26.87 | $26.77 | $26.77 | -0.15% | 27,834 |
| Jan 23, 2026 | $26.90 | $26.90 | $26.75 | $26.81 | -0.07% | 43,683 |
| Jan 22, 2026 | $26.85 | $26.89 | $26.77 | $26.83 | -0.04% | 59,541 |
| Jan 21, 2026 | $26.59 | $26.95 | $26.52 | $26.84 | +1.13% | 153,241 |
| Jan 20, 2026 | $26.46 | $26.67 | $26.46 | $26.54 | 0.00% | 93,050 |
| Jan 16, 2026 | $26.63 | $26.63 | $26.47 | $26.54 | -0.19% | 50,877 |
| Jan 15, 2026 | $26.63 | $26.69 | $26.54 | $26.59 | +0.19% | 35,540 |
| Jan 14, 2026 | $26.57 | $26.59 | $26.47 | $26.54 | +0.04% | 25,411 |
| Jan 13, 2026 | $26.61 | $26.61 | $26.53 | $26.53 | -0.04% | 30,810 |
| Jan 12, 2026 | $26.56 | $26.61 | $26.48 | $26.54 | -0.19% | 36,232 |
| Jan 9, 2026 | $26.65 | $26.69 | $26.48 | $26.59 | 0.00% | 37,522 |
| Jan 8, 2026 | $26.70 | $26.75 | $26.59 | $26.59 | -0.34% | 18,886 |
| Jan 7, 2026 | $26.75 | $26.75 | $26.62 | $26.68 | -0.04% | 30,624 |
| Jan 6, 2026 | $26.71 | $26.71 | $26.58 | $26.69 | +0.11% | 35,555 |
| Jan 5, 2026 | $26.57 | $26.84 | $26.55 | $26.66 | +0.15% | 39,236 |
| Jan 2, 2026 | $26.59 | $26.72 | $26.48 | $26.62 | +0.26% | 34,946 |
| Dec 31, 2025 | $26.76 | $26.76 | $26.51 | $26.55 | -0.52% | 66,708 |
| Dec 30, 2025 | $26.69 | $26.79 | $26.56 | $26.69 | +0.19% | 34,733 |
| Dec 29, 2025 | $26.63 | $26.78 | $26.57 | $26.64 | +0.04% | 40,884 |
| Dec 26, 2025 | $26.83 | $26.87 | $26.63 | $26.63 | -0.41% | 50,731 |
| Dec 24, 2025 | $26.73 | $26.87 | $26.72 | $26.74 | +0.04% | 18,719 |
| Dec 23, 2025 | $26.84 | $26.85 | $26.73 | $26.73 | -0.22% | 58,092 |
| Dec 22, 2025 | $26.79 | $26.89 | $26.71 | $26.79 | 0.00% | 83,829 |
| Dec 19, 2025 | $26.69 | $26.79 | $26.62 | $26.79 | +0.37% | 36,377 |
| Dec 18, 2025 | $26.50 | $26.69 | $26.47 | $26.69 | +0.72% | 42,821 |
| Dec 17, 2025 | $26.54 | $26.59 | $26.46 | $26.50 | -0.15% | 68,511 |
| Dec 16, 2025 | $26.31 | $26.54 | $26.26 | $26.54 | +0.72% | 45,865 |
| Dec 15, 2025 | $26.40 | $26.49 | $26.26 | $26.35 | +0.15% | 39,895 |
| Dec 12, 2025 | $26.31 | $26.50 | $26.30 | $26.31 | -0.38% | 34,791 |
| Dec 11, 2025 | $26.33 | $26.49 | $26.32 | $26.41 | +0.34% | 18,755 |
| Dec 10, 2025 | $26.40 | $26.49 | $26.25 | $26.32 | -0.34% | 41,970 |
| Dec 9, 2025 | $26.44 | $26.50 | $26.37 | $26.41 | +0.11% | 30,665 |
| Dec 8, 2025 | $26.43 | $26.48 | $26.22 | $26.38 | -0.04% | 25,692 |
| Dec 5, 2025 | $26.29 | $26.43 | $26.29 | $26.39 | +0.19% | 29,512 |
| Dec 4, 2025 | $26.32 | $26.39 | $26.19 | $26.34 | +0.08% | 45,152 |
| Dec 3, 2025 | $26.20 | $26.40 | $26.20 | $26.32 | +0.46% | 50,698 |
| Dec 2, 2025 | $26.34 | $26.41 | $26.15 | $26.20 | -0.11% | 66,999 |
| Dec 1, 2025 | $26.29 | $26.29 | $26.12 | $26.23 | -1.54% | 26,771 |
| Nov 28, 2025 | $26.77 | $26.79 | $26.64 | $26.64 | -0.49% | 22,830 |
| Nov 26, 2025 | $26.82 | $26.87 | $26.74 | $26.77 | -0.04% | 22,285 |
| Nov 25, 2025 | $26.78 | $26.80 | $26.46 | $26.78 | +0.22% | 20,135 |
| Nov 24, 2025 | $26.55 | $26.76 | $26.50 | $26.72 | +0.64% | 17,246 |
| Nov 21, 2025 | $26.43 | $26.61 | $26.33 | $26.55 | +0.76% | 20,099 |
| Nov 20, 2025 | $26.46 | $26.55 | $26.30 | $26.35 | -0.23% | 31,005 |
| Nov 19, 2025 | $26.49 | $26.62 | $26.00 | $26.41 | -0.56% | 74,039 |
| Nov 18, 2025 | $26.49 | $26.56 | $26.34 | $26.56 | +0.38% | 31,955 |
| Nov 17, 2025 | $26.52 | $26.55 | $26.31 | $26.46 | 0.00% | 32,684 |
| Nov 14, 2025 | $26.54 | $26.65 | $26.38 | $26.46 | -0.04% | 20,619 |
| Nov 13, 2025 | $26.65 | $26.67 | $26.47 | $26.47 | -0.71% | 21,408 |
| Nov 12, 2025 | $26.73 | $26.77 | $26.66 | $26.66 | 0.00% | 13,790 |
| Nov 11, 2025 | $26.72 | $26.78 | $26.62 | $26.66 | 0.00% | 9,632 |
| Nov 10, 2025 | $26.76 | $26.84 | $26.57 | $26.66 | -0.07% | 40,112 |
| Nov 7, 2025 | $26.72 | $26.72 | $26.52 | $26.68 | -0.15% | 20,576 |
| Nov 6, 2025 | $26.55 | $26.72 | $26.50 | $26.72 | +0.83% | 30,178 |
| Nov 5, 2025 | $26.57 | $26.63 | $26.47 | $26.50 | -0.11% | 33,494 |
| Nov 4, 2025 | $26.48 | $26.71 | $26.45 | $26.53 | -0.23% | 20,083 |
| Nov 3, 2025 | $26.69 | $26.72 | $26.50 | $26.59 | -0.04% | 21,153 |
| Oct 31, 2025 | $26.85 | $26.85 | $26.50 | $26.60 | -0.60% | 95,684 |
| Oct 30, 2025 | $26.79 | $26.93 | $26.69 | $26.76 | 0.00% | 28,702 |
| Oct 29, 2025 | $26.91 | $26.93 | $26.71 | $26.76 | -0.52% | 75,009 |
| Oct 28, 2025 | $26.94 | $26.98 | $26.76 | $26.90 | -0.15% | 110,885 |
| Oct 27, 2025 | $26.98 | $26.99 | $26.83 | $26.94 | +0.04% | 20,806 |
| Oct 24, 2025 | $26.79 | $26.93 | $26.75 | $26.93 | +1.05% | 23,303 |
| Oct 23, 2025 | $26.71 | $26.80 | $26.63 | $26.65 | -0.04% | 19,677 |
| Oct 22, 2025 | $26.71 | $26.81 | $26.62 | $26.66 | – | 23,586 |
Seasonality
MTB.PJ return in each calendar month over the last 3 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 | 1.2% | 0.4% | -2.5% | 3.0% | -2.0% | 1.8% | 1.9% | 1.9% | 0.4% | -1.0% | 0.3% | -0.0% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 0 of 2 | 3 of 3 | 3 of 3 | 3 of 3 | 2 of 3 | 0 of 3 | 3 of 3 | 1 of 2 |
| 2026 | 1.2% | -0.1% | -2.8% | 3.7% | -1.3% | 0.8% | 0.6% | 2.5% | -4.9% | 0.0% | 0.2% | |
| 2025 | 1.1% | 0.8% | -2.1% | 2.3% | -2.7% | 2.7% | 3.2% | 0.3% | 0.3% | -0.4% | 0.2% | 1.4% |
| 2024 | 2.0% | 1.9% | 3.0% | 5.9% | -2.5% | 0.6% | -1.5% |
See a number that looks wrong?