M&T Bank Corp (MTB) stock
MTBNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB.PH, 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
$220.72−3.35 (-1.50%)
Close on Oct 30, 2026Market cap $31.88BP/E 11.7Yield 2.58%
Price history
M&T Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.72
-1.50% on the day
52-week range
$179.75 – $255.95
-13.8% from the high
Change over 52 weeks
+20.7%
From $182.80 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.86 | $224.31 | $219.12 | $220.72 | -1.50% | 765,329 |
| Oct 29, 2026 | $223.92 | $225.02 | $222.33 | $224.07 | +1.76% | 670,807 |
| Oct 28, 2026 | $221.75 | $222.19 | $219.16 | $220.20 | -0.50% | 751,839 |
| Oct 27, 2026 | $221.62 | $222.59 | $218.91 | $221.31 | -0.22% | 767,608 |
| Oct 26, 2026 | $222.70 | $224.69 | $221.49 | $221.80 | +0.06% | 806,257 |
| Oct 23, 2026 | $221.00 | $222.88 | $219.91 | $221.66 | -0.53% | 1,019,109 |
| Oct 22, 2026 | $216.96 | $222.97 | $216.96 | $222.83 | +1.51% | 956,340 |
| Oct 21, 2026 | $219.56 | $220.47 | $216.96 | $219.51 | +0.53% | 1,033,898 |
| Oct 20, 2026 | $213.70 | $219.24 | $213.70 | $218.35 | +2.16% | 814,200 |
| Oct 19, 2026 | $214.29 | $214.29 | $212.28 | $213.74 | -0.72% | 1,239,887 |
| Oct 16, 2026 | $221.49 | $223.46 | $212.46 | $215.28 | -1.54% | 2,043,154 |
| Oct 15, 2026 | $217.65 | $219.85 | $215.56 | $218.65 | +1.20% | 1,265,535 |
| Oct 14, 2026 | $215.33 | $216.33 | $213.23 | $216.05 | -0.86% | 795,527 |
| Oct 13, 2026 | $221.39 | $222.04 | $216.44 | $217.93 | -0.89% | 743,360 |
| Oct 12, 2026 | $217.86 | $221.15 | $217.86 | $219.89 | +1.10% | 1,090,317 |
| Oct 9, 2026 | $216.78 | $218.01 | $215.98 | $217.49 | -0.03% | 721,067 |
| Oct 8, 2026 | $214.73 | $217.73 | $213.25 | $217.56 | +0.43% | 1,438,221 |
| Oct 7, 2026 | $216.62 | $217.47 | $215.32 | $216.63 | -0.96% | 934,722 |
| Oct 6, 2026 | $219.21 | $220.61 | $218.09 | $218.74 | +0.22% | 832,163 |
| Oct 5, 2026 | $220.42 | $221.24 | $218.14 | $218.26 | -0.40% | 1,206,156 |
| Oct 2, 2026 | $217.87 | $220.09 | $217.55 | $219.14 | +0.82% | 920,419 |
| Oct 1, 2026 | $215.50 | $217.36 | $211.71 | $217.35 | -0.11% | 1,086,557 |
| Sep 30, 2026 | $218.01 | $219.16 | $216.87 | $217.60 | +0.05% | 1,383,907 |
| Sep 29, 2026 | $220.44 | $221.14 | $215.72 | $217.50 | -1.33% | 807,347 |
| Sep 28, 2026 | $221.04 | $222.00 | $220.02 | $220.44 | -0.34% | 809,637 |
| Sep 25, 2026 | $218.65 | $221.78 | $218.61 | $221.19 | +1.16% | 660,671 |
| Sep 24, 2026 | $219.66 | $220.74 | $217.21 | $218.66 | -0.42% | 926,186 |
| Sep 23, 2026 | $221.61 | $223.38 | $219.42 | $219.58 | -1.72% | 727,064 |
| Sep 22, 2026 | $228.04 | $228.04 | $222.43 | $223.42 | -1.56% | 963,531 |
| Sep 21, 2026 | $228.77 | $228.77 | $226.03 | $226.96 | -0.15% | 799,022 |
| Sep 18, 2026 | $226.01 | $227.86 | $225.00 | $227.31 | +0.42% | 2,187,719 |
| Sep 17, 2026 | $227.42 | $229.08 | $224.79 | $226.36 | +0.15% | 1,168,765 |
| Sep 16, 2026 | $233.92 | $235.44 | $222.89 | $226.01 | -3.98% | 1,858,706 |
| Sep 15, 2026 | $238.54 | $239.94 | $234.41 | $235.37 | -1.03% | 1,328,040 |
| Sep 14, 2026 | $239.35 | $241.58 | $236.83 | $237.82 | -0.84% | 1,094,651 |
| Sep 11, 2026 | $241.00 | $241.44 | $237.25 | $239.83 | +0.34% | 802,146 |
| Sep 10, 2026 | $238.00 | $239.31 | $236.14 | $239.02 | +0.43% | 1,697,400 |
| Sep 9, 2026 | $236.55 | $238.62 | $235.39 | $238.00 | -0.18% | 781,256 |
| Sep 8, 2026 | $242.49 | $242.84 | $238.32 | $238.44 | -0.58% | 1,086,331 |
| Sep 4, 2026 | $238.48 | $241.23 | $238.48 | $239.84 | -0.09% | 677,119 |
| Sep 3, 2026 | $236.32 | $240.11 | $235.12 | $240.06 | +1.94% | 692,469 |
| Sep 2, 2026 | $233.52 | $238.46 | $233.12 | $235.48 | +1.49% | 1,159,738 |
| Sep 1, 2026 | $232.44 | $235.05 | $231.27 | $232.02 | -0.82% | 832,761 |
| Aug 31, 2026 | $236.90 | $237.24 | $232.93 | $233.94 | -1.41% | 1,746,769 |
| Aug 28, 2026 | $240.27 | $241.16 | $237.29 | $237.29 | -0.58% | 868,277 |
| Aug 27, 2026 | $239.23 | $240.32 | $237.28 | $238.68 | -1.18% | 794,541 |
| Aug 26, 2026 | $240.86 | $242.33 | $239.79 | $241.54 | +0.47% | 576,613 |
| Aug 25, 2026 | $242.11 | $242.22 | $238.43 | $240.41 | -0.57% | 862,890 |
| Aug 24, 2026 | $241.22 | $244.77 | $240.81 | $241.79 | +0.60% | 568,575 |
| Aug 21, 2026 | $240.22 | $241.53 | $238.18 | $240.34 | +0.88% | 964,585 |
| Aug 20, 2026 | $243.80 | $244.25 | $238.13 | $238.25 | -2.58% | 1,801,747 |
| Aug 19, 2026 | $251.83 | $251.83 | $244.31 | $244.55 | -2.76% | 1,184,771 |
| Aug 18, 2026 | $254.82 | $254.85 | $251.05 | $251.50 | -0.54% | 772,369 |
| Aug 17, 2026 | $253.21 | $255.95 | $252.63 | $252.86 | -0.48% | 917,456 |
| Aug 14, 2026 | $253.15 | $255.63 | $252.50 | $254.09 | +0.33% | 580,480 |
| Aug 13, 2026 | $255.00 | $255.68 | $252.47 | $253.25 | -0.12% | 677,234 |
| Aug 12, 2026 | $252.29 | $254.21 | $251.41 | $253.55 | +0.55% | 801,760 |
| Aug 11, 2026 | $250.94 | $253.90 | $250.94 | $252.16 | +0.41% | 728,859 |
| Aug 10, 2026 | $249.40 | $251.50 | $248.82 | $251.13 | +0.27% | 669,954 |
| Aug 7, 2026 | $248.65 | $251.50 | $246.91 | $250.45 | +0.12% | 732,378 |
| Aug 6, 2026 | $254.00 | $254.00 | $249.37 | $250.14 | -0.71% | 745,248 |
| Aug 5, 2026 | $254.26 | $254.42 | $251.25 | $251.94 | -0.44% | 1,046,169 |
| Aug 4, 2026 | $249.20 | $254.69 | $248.60 | $253.06 | +1.43% | 1,014,015 |
| Aug 3, 2026 | $246.68 | $249.72 | $246.31 | $249.48 | +1.30% | 1,191,539 |
| Jul 31, 2026 | $247.46 | $248.73 | $245.63 | $246.29 | -0.29% | 1,152,985 |
| Jul 30, 2026 | $250.82 | $251.10 | $246.74 | $247.00 | -1.33% | 1,116,239 |
| Jul 29, 2026 | $251.44 | $252.88 | $249.36 | $250.33 | -0.90% | 1,167,649 |
| Jul 28, 2026 | $250.14 | $253.58 | $249.11 | $252.61 | +1.74% | 1,333,299 |
| Jul 27, 2026 | $250.28 | $252.15 | $247.05 | $248.28 | -0.53% | 1,089,682 |
| Jul 24, 2026 | $246.74 | $249.71 | $245.85 | $249.60 | +1.48% | 1,259,287 |
| Jul 23, 2026 | $246.98 | $247.65 | $244.29 | $245.97 | -1.90% | 1,046,418 |
| Jul 22, 2026 | $249.06 | $251.04 | $247.14 | $250.73 | +0.83% | 1,205,263 |
| Jul 21, 2026 | $249.95 | $249.95 | $246.23 | $248.66 | -0.31% | 1,113,002 |
| Jul 20, 2026 | $250.17 | $250.68 | $247.00 | $249.44 | +0.08% | 1,344,727 |
| Jul 17, 2026 | $252.25 | $255.00 | $248.75 | $249.24 | -1.89% | 1,110,090 |
| Jul 16, 2026 | $250.88 | $254.35 | $249.83 | $254.04 | +2.22% | 1,719,844 |
| Jul 15, 2026 | $243.76 | $248.74 | $241.39 | $248.53 | +2.76% | 2,098,530 |
| Jul 14, 2026 | $242.60 | $246.48 | $240.74 | $241.85 | -0.29% | 1,281,719 |
| Jul 13, 2026 | $243.66 | $244.57 | $241.40 | $242.55 | +0.09% | 1,157,087 |
| Jul 10, 2026 | $239.15 | $243.00 | $238.51 | $242.34 | +1.85% | 1,392,730 |
| Jul 9, 2026 | $236.23 | $239.00 | $235.21 | $237.94 | +1.41% | 719,123 |
| Jul 8, 2026 | $238.46 | $238.46 | $232.04 | $234.63 | -2.14% | 973,065 |
| Jul 7, 2026 | $240.51 | $242.00 | $239.08 | $239.75 | -0.07% | 717,854 |
| Jul 6, 2026 | $237.19 | $240.91 | $236.50 | $239.92 | +0.44% | 886,764 |
| Jul 2, 2026 | $243.57 | $243.57 | $237.49 | $238.88 | -1.27% | 728,287 |
| Jul 1, 2026 | $237.78 | $242.95 | $236.62 | $241.95 | +1.66% | 1,075,510 |
| Jun 30, 2026 | $237.92 | $239.48 | $236.94 | $238.01 | -0.50% | 1,276,148 |
| Jun 29, 2026 | $235.74 | $239.83 | $235.67 | $239.20 | +0.82% | 1,101,394 |
| Jun 26, 2026 | $237.08 | $238.00 | $235.24 | $237.26 | +0.21% | 1,571,435 |
| Jun 25, 2026 | $233.58 | $237.60 | $233.58 | $236.77 | +1.50% | 1,083,053 |
| Jun 24, 2026 | $231.07 | $234.40 | $231.07 | $233.26 | +0.87% | 975,238 |
| Jun 23, 2026 | $228.33 | $231.76 | $226.90 | $231.24 | +1.54% | 1,054,880 |
| Jun 22, 2026 | $226.69 | $228.94 | $226.49 | $227.73 | +1.16% | 1,112,331 |
| Jun 18, 2026 | $228.06 | $228.25 | $224.76 | $225.12 | -0.32% | 2,933,412 |
| Jun 17, 2026 | $228.17 | $230.20 | $224.05 | $225.85 | -1.09% | 1,095,160 |
| Jun 16, 2026 | $227.68 | $229.59 | $226.62 | $228.35 | +1.07% | 976,640 |
| Jun 15, 2026 | $233.23 | $233.23 | $225.64 | $225.94 | -2.56% | 1,318,014 |
| Jun 12, 2026 | $229.65 | $232.03 | $229.18 | $231.88 | +1.78% | 1,027,574 |
| Jun 11, 2026 | $224.14 | $228.40 | $222.82 | $227.82 | +1.74% | 1,043,957 |
| Jun 10, 2026 | $226.30 | $228.39 | $222.11 | $223.93 | -0.67% | 1,581,928 |
| Jun 9, 2026 | $224.23 | $227.17 | $223.17 | $225.43 | +1.26% | 1,021,872 |
| Jun 8, 2026 | $223.12 | $224.89 | $222.16 | $222.63 | +0.09% | 1,178,343 |
| Jun 5, 2026 | $222.50 | $224.67 | $221.89 | $222.44 | +0.32% | 1,181,286 |
| Jun 4, 2026 | $216.94 | $221.79 | $216.77 | $221.73 | +3.60% | 907,704 |
| Jun 3, 2026 | $216.21 | $216.22 | $213.68 | $214.03 | -1.50% | 988,010 |
| Jun 2, 2026 | $211.04 | $218.06 | $209.74 | $217.29 | +2.68% | 803,325 |
| Jun 1, 2026 | $211.57 | $213.49 | $210.73 | $211.62 | -2.08% | 935,396 |
| May 29, 2026 | $214.50 | $216.33 | $214.00 | $216.11 | +0.84% | 1,668,273 |
| May 28, 2026 | $213.71 | $215.18 | $212.96 | $214.31 | -0.37% | 809,199 |
| May 27, 2026 | $216.20 | $217.52 | $214.14 | $215.10 | -0.06% | 733,025 |
| May 26, 2026 | $212.96 | $216.36 | $212.96 | $215.23 | +0.96% | 872,654 |
| May 22, 2026 | $212.75 | $214.31 | $212.16 | $213.18 | +0.40% | 718,832 |
| May 21, 2026 | $209.07 | $212.97 | $207.80 | $212.33 | +0.91% | 1,667,444 |
| May 20, 2026 | $207.52 | $211.13 | $205.07 | $210.42 | +1.87% | 771,395 |
| May 19, 2026 | $205.72 | $208.19 | $203.00 | $206.56 | +0.14% | 882,002 |
| May 18, 2026 | $205.54 | $207.46 | $205.26 | $206.27 | +0.67% | 800,943 |
| May 15, 2026 | $206.16 | $206.52 | $202.85 | $204.90 | -0.41% | 1,174,325 |
| May 14, 2026 | $206.07 | $208.56 | $205.25 | $205.74 | +0.81% | 734,213 |
| May 13, 2026 | $208.39 | $208.39 | $203.50 | $204.08 | -2.24% | 722,724 |
| May 12, 2026 | $208.17 | $209.56 | $205.08 | $208.75 | +0.37% | 1,052,801 |
| May 11, 2026 | $212.78 | $212.78 | $207.39 | $207.98 | -1.96% | 1,010,119 |
| May 8, 2026 | $213.77 | $213.86 | $211.78 | $212.14 | -0.41% | 668,423 |
| May 7, 2026 | $216.50 | $217.55 | $212.75 | $213.02 | -2.02% | 1,069,538 |
| May 6, 2026 | $217.41 | $219.47 | $217.33 | $217.42 | +0.90% | 796,299 |
| May 5, 2026 | $214.39 | $217.00 | $213.10 | $215.48 | +0.65% | 1,111,170 |
| May 4, 2026 | $214.77 | $217.19 | $213.39 | $214.08 | -1.09% | 929,388 |
| May 1, 2026 | $218.46 | $219.20 | $216.09 | $216.44 | -1.00% | 744,310 |
| Apr 30, 2026 | $214.07 | $219.28 | $212.90 | $218.63 | +1.43% | 937,255 |
| Apr 29, 2026 | $217.16 | $217.88 | $212.68 | $215.54 | -0.91% | 1,280,652 |
| Apr 28, 2026 | $219.21 | $221.02 | $216.69 | $217.52 | -0.18% | 953,396 |
| Apr 27, 2026 | $215.20 | $219.16 | $215.20 | $217.92 | +1.40% | 1,075,983 |
| Apr 24, 2026 | $219.45 | $219.45 | $214.64 | $214.92 | -2.18% | 699,636 |
| Apr 23, 2026 | $218.19 | $219.94 | $216.70 | $219.70 | +0.98% | 907,459 |
| Apr 22, 2026 | $219.00 | $220.00 | $216.92 | $217.57 | -0.61% | 853,537 |
| Apr 21, 2026 | $219.06 | $222.12 | $218.07 | $218.90 | -0.36% | 1,109,562 |
| Apr 20, 2026 | $218.04 | $221.55 | $217.11 | $219.68 | +0.41% | 999,382 |
| Apr 17, 2026 | $217.96 | $220.86 | $216.23 | $218.79 | +0.85% | 1,378,080 |
| Apr 16, 2026 | $215.40 | $218.16 | $215.27 | $216.95 | -0.07% | 1,145,397 |
| Apr 15, 2026 | $221.44 | $221.53 | $213.28 | $217.10 | -1.55% | 1,646,559 |
| Apr 14, 2026 | $220.28 | $221.64 | $218.68 | $220.51 | -0.35% | 1,098,439 |
| Apr 13, 2026 | $218.35 | $221.86 | $217.37 | $221.29 | +0.62% | 916,038 |
| Apr 10, 2026 | $222.48 | $223.73 | $219.82 | $219.92 | -1.38% | 777,719 |
| Apr 9, 2026 | $217.75 | $223.66 | $217.46 | $222.99 | +1.80% | 731,773 |
| Apr 8, 2026 | $218.65 | $220.00 | $217.40 | $219.04 | +3.27% | 1,028,171 |
| Apr 7, 2026 | $211.08 | $213.16 | $210.50 | $212.11 | +0.04% | 1,384,412 |
| Apr 6, 2026 | $210.61 | $212.37 | $209.51 | $212.02 | +0.89% | 500,484 |
| Apr 2, 2026 | $205.30 | $210.63 | $204.92 | $210.16 | +0.56% | 689,672 |
| Apr 1, 2026 | $208.37 | $210.63 | $206.70 | $208.98 | +1.09% | 741,778 |
| Mar 31, 2026 | $202.52 | $208.84 | $202.50 | $206.72 | +2.78% | 1,681,627 |
| Mar 30, 2026 | $202.25 | $203.40 | $200.12 | $201.13 | +0.10% | 1,474,059 |
| Mar 27, 2026 | $205.31 | $206.32 | $200.16 | $200.93 | -2.33% | 1,123,111 |
| Mar 26, 2026 | $203.39 | $206.19 | $203.35 | $205.73 | +0.48% | 1,020,363 |
| Mar 25, 2026 | $205.35 | $207.22 | $202.83 | $204.75 | +0.48% | 795,073 |
| Mar 24, 2026 | $198.84 | $205.08 | $198.58 | $203.78 | +1.55% | 1,048,991 |
| Mar 23, 2026 | $202.94 | $204.44 | $200.52 | $200.66 | +1.27% | 1,175,431 |
| Mar 20, 2026 | $197.25 | $198.81 | $195.79 | $198.15 | +0.97% | 2,787,137 |
| Mar 19, 2026 | $196.32 | $197.67 | $193.95 | $196.24 | -0.42% | 1,390,331 |
| Mar 18, 2026 | $199.79 | $200.93 | $196.53 | $197.07 | -1.52% | 1,008,450 |
| Mar 17, 2026 | $200.88 | $202.23 | $199.15 | $200.12 | +0.90% | 1,091,704 |
| Mar 16, 2026 | $197.98 | $200.80 | $196.72 | $198.33 | +1.05% | 1,085,185 |
| Mar 13, 2026 | $199.77 | $200.83 | $195.89 | $196.26 | -0.98% | 700,732 |
| Mar 12, 2026 | $198.94 | $201.64 | $198.00 | $198.20 | -2.47% | 1,249,679 |
| Mar 11, 2026 | $202.73 | $204.40 | $199.67 | $203.21 | -0.45% | 1,846,164 |
| Mar 10, 2026 | $209.16 | $212.42 | $204.01 | $204.12 | -2.18% | 1,623,514 |
| Mar 9, 2026 | $204.79 | $210.00 | $201.64 | $208.66 | -0.86% | 1,137,564 |
| Mar 6, 2026 | $208.21 | $211.56 | $206.85 | $210.46 | -2.56% | 1,542,234 |
| Mar 5, 2026 | $218.02 | $218.93 | $214.39 | $215.99 | -1.48% | 1,421,421 |
| Mar 4, 2026 | $220.03 | $220.03 | $217.65 | $219.24 | +0.12% | 784,137 |
| Mar 3, 2026 | $215.82 | $221.09 | $213.92 | $218.98 | -0.24% | 958,082 |
| Mar 2, 2026 | $211.99 | $220.74 | $211.99 | $219.50 | +1.16% | 1,160,023 |
| Feb 27, 2026 | $222.69 | $222.69 | $214.24 | $216.98 | -3.71% | 1,988,750 |
| Feb 26, 2026 | $223.50 | $227.10 | $223.07 | $225.35 | +1.27% | 1,471,838 |
| Feb 25, 2026 | $220.50 | $223.85 | $220.13 | $222.52 | +1.83% | 1,154,408 |
| Feb 24, 2026 | $221.30 | $222.21 | $218.04 | $218.52 | -1.62% | 1,249,125 |
| Feb 23, 2026 | $232.04 | $233.52 | $221.50 | $222.12 | -4.47% | 1,829,500 |
| Feb 20, 2026 | $229.08 | $232.90 | $226.75 | $232.52 | +1.49% | 963,912 |
| Feb 19, 2026 | $230.12 | $231.67 | $227.19 | $229.11 | -1.14% | 934,646 |
| Feb 18, 2026 | $228.94 | $232.09 | $228.60 | $231.75 | +1.48% | 913,144 |
| Feb 17, 2026 | $229.67 | $232.13 | $227.74 | $228.36 | -0.15% | 1,152,512 |
| Feb 13, 2026 | $229.44 | $232.53 | $226.57 | $228.71 | -1.16% | 1,520,774 |
| Feb 12, 2026 | $236.14 | $238.14 | $228.36 | $231.40 | -1.41% | 1,316,352 |
| Feb 11, 2026 | $237.64 | $239.00 | $232.98 | $234.72 | -0.63% | 1,524,228 |
| Feb 10, 2026 | $235.02 | $237.49 | $233.24 | $236.21 | -0.02% | 891,221 |
| Feb 9, 2026 | $236.79 | $238.55 | $233.34 | $236.25 | -0.74% | 1,150,767 |
| Feb 6, 2026 | $236.17 | $238.54 | $235.51 | $238.01 | +1.74% | 1,265,838 |
| Feb 5, 2026 | $231.72 | $234.52 | $230.23 | $233.94 | +0.72% | 1,676,769 |
| Feb 4, 2026 | $230.00 | $235.77 | $229.61 | $232.26 | +1.81% | 1,709,414 |
| Feb 3, 2026 | $225.45 | $229.68 | $224.97 | $228.12 | +1.14% | 1,758,026 |
| Feb 2, 2026 | $221.18 | $226.10 | $219.73 | $225.54 | +1.79% | 1,464,219 |
| Jan 30, 2026 | $220.05 | $222.83 | $219.50 | $221.57 | +0.06% | 1,516,137 |
| Jan 29, 2026 | $218.29 | $221.49 | $217.65 | $221.44 | +2.10% | 1,314,028 |
| Jan 28, 2026 | $216.72 | $217.90 | $215.37 | $216.89 | -0.28% | 1,262,683 |
| Jan 27, 2026 | $215.24 | $217.49 | $214.25 | $217.49 | +1.51% | 1,068,310 |
| Jan 26, 2026 | $213.82 | $216.25 | $213.36 | $214.25 | +0.20% | 1,409,117 |
| Jan 23, 2026 | $215.32 | $217.15 | $213.47 | $213.82 | -1.67% | 1,249,003 |
| Jan 22, 2026 | $219.50 | $222.18 | $216.44 | $217.46 | -0.78% | 1,356,645 |
| Jan 21, 2026 | $212.86 | $220.60 | $212.68 | $219.16 | +3.52% | 1,703,676 |
| Jan 20, 2026 | $211.96 | $213.89 | $209.61 | $211.71 | -0.27% | 1,185,649 |
| Jan 16, 2026 | $212.50 | $215.71 | $205.50 | $212.28 | -0.14% | 1,848,752 |
| Jan 15, 2026 | $209.89 | $213.51 | $209.47 | $212.57 | +1.33% | 1,213,348 |
| Jan 14, 2026 | $208.32 | $211.00 | $207.44 | $209.79 | +0.30% | 937,177 |
| Jan 13, 2026 | $212.82 | $213.98 | $208.61 | $209.16 | -1.13% | 1,145,061 |
| Jan 12, 2026 | $209.78 | $211.86 | $209.07 | $211.55 | -0.06% | 1,175,878 |
| Jan 9, 2026 | $213.55 | $214.79 | $211.58 | $211.68 | -0.90% | 1,148,691 |
| Jan 8, 2026 | $208.74 | $215.49 | $208.74 | $213.61 | +1.94% | 1,370,225 |
| Jan 7, 2026 | $209.93 | $211.78 | $207.87 | $209.55 | -0.84% | 1,208,122 |
| Jan 6, 2026 | $208.13 | $211.99 | $208.01 | $211.33 | +0.90% | 922,690 |
| Jan 5, 2026 | $203.97 | $211.30 | $203.82 | $209.45 | +2.65% | 981,533 |
| Jan 2, 2026 | $200.96 | $204.92 | $199.62 | $204.04 | +1.27% | 965,135 |
| Dec 31, 2025 | $203.81 | $204.43 | $201.32 | $201.48 | -1.02% | 787,941 |
| Dec 30, 2025 | $205.50 | $205.50 | $203.34 | $203.55 | -0.55% | 496,088 |
| Dec 29, 2025 | $207.50 | $207.51 | $204.15 | $204.68 | -1.25% | 629,998 |
| Dec 26, 2025 | $207.26 | $207.85 | $205.83 | $207.28 | +0.02% | 378,805 |
| Dec 24, 2025 | $207.00 | $208.20 | $205.25 | $207.24 | +0.40% | 247,740 |
| Dec 23, 2025 | $207.37 | $208.26 | $205.87 | $206.42 | -0.19% | 707,068 |
| Dec 22, 2025 | $205.29 | $207.68 | $205.29 | $206.82 | +0.49% | 782,372 |
| Dec 19, 2025 | $204.13 | $206.80 | $203.81 | $205.82 | +1.06% | 2,945,455 |
| Dec 18, 2025 | $206.62 | $208.09 | $202.73 | $203.66 | -1.19% | 1,228,790 |
| Dec 17, 2025 | $204.86 | $207.34 | $204.86 | $206.12 | +0.99% | 1,058,249 |
| Dec 16, 2025 | $205.88 | $205.93 | $203.07 | $204.09 | -0.30% | 1,211,037 |
| Dec 15, 2025 | $205.52 | $206.56 | $203.99 | $204.71 | +0.43% | 1,250,571 |
| Dec 12, 2025 | $205.74 | $206.56 | $202.58 | $203.84 | -0.93% | 903,862 |
| Dec 11, 2025 | $204.49 | $207.29 | $203.68 | $205.75 | +0.56% | 1,033,029 |
| Dec 10, 2025 | $197.48 | $205.72 | $196.55 | $204.60 | +3.51% | 1,349,066 |
| Dec 9, 2025 | $196.08 | $198.62 | $196.08 | $197.66 | +0.90% | 804,942 |
| Dec 8, 2025 | $195.04 | $196.49 | $193.93 | $195.90 | +0.40% | 731,114 |
| Dec 5, 2025 | $194.45 | $196.48 | $194.40 | $195.11 | -0.24% | 757,649 |
| Dec 4, 2025 | $195.01 | $197.12 | $194.97 | $195.57 | -0.03% | 594,998 |
| Dec 3, 2025 | $190.96 | $195.71 | $189.47 | $195.63 | +2.43% | 709,517 |
| Dec 2, 2025 | $191.23 | $192.28 | $190.21 | $190.98 | +0.40% | 851,278 |
| Dec 1, 2025 | $188.46 | $191.51 | $187.81 | $190.22 | 0.00% | 1,013,356 |
| Nov 28, 2025 | $190.13 | $191.33 | $189.76 | $190.22 | -0.01% | 418,147 |
| Nov 26, 2025 | $190.87 | $192.33 | $190.17 | $190.24 | -0.70% | 649,854 |
| Nov 25, 2025 | $189.31 | $192.60 | $188.55 | $191.58 | +2.13% | 830,578 |
| Nov 24, 2025 | $188.24 | $188.89 | $185.84 | $187.58 | -0.54% | 1,153,651 |
| Nov 21, 2025 | $184.15 | $190.47 | $183.27 | $188.60 | +3.20% | 1,192,079 |
| Nov 20, 2025 | $185.56 | $186.33 | $181.56 | $182.75 | +0.07% | 819,488 |
| Nov 19, 2025 | $182.84 | $183.39 | $180.49 | $182.63 | +0.29% | 586,457 |
| Nov 18, 2025 | $180.00 | $183.24 | $179.75 | $182.10 | +0.57% | 780,063 |
| Nov 17, 2025 | $186.40 | $186.52 | $180.34 | $181.06 | -3.16% | 970,738 |
| Nov 14, 2025 | $186.39 | $187.79 | $184.28 | $186.96 | +0.31% | 862,279 |
| Nov 13, 2025 | $187.98 | $188.65 | $185.90 | $186.38 | -0.94% | 856,738 |
| Nov 12, 2025 | $186.80 | $191.08 | $186.80 | $188.15 | +0.74% | 879,893 |
| Nov 11, 2025 | $188.74 | $189.05 | $185.91 | $186.76 | -0.79% | 804,397 |
| Nov 10, 2025 | $185.84 | $188.38 | $184.67 | $188.25 | +1.29% | 1,131,310 |
| Nov 7, 2025 | $182.90 | $185.89 | $182.43 | $185.86 | +1.40% | 768,612 |
| Nov 6, 2025 | $183.67 | $184.89 | $181.78 | $183.30 | -0.03% | 956,289 |
| Nov 5, 2025 | $180.83 | $184.54 | $180.07 | $183.35 | +1.35% | 834,156 |
| Nov 4, 2025 | $182.01 | $182.01 | $180.34 | $180.90 | -1.00% | 1,038,357 |
| Nov 3, 2025 | $182.25 | $183.11 | $180.65 | $182.73 | -0.62% | 1,191,971 |
| Oct 31, 2025 | $181.26 | $184.36 | $180.23 | $183.87 | +0.59% | 873,546 |
| Oct 30, 2025 | $181.30 | $186.39 | $181.30 | $182.80 | +0.81% | 1,187,617 |
| Oct 29, 2025 | $179.58 | $183.67 | $179.32 | $181.34 | -0.04% | 1,424,932 |
| Oct 28, 2025 | $181.79 | $182.63 | $180.79 | $181.41 | -0.83% | 1,314,625 |
| Oct 27, 2025 | $186.10 | $186.10 | $181.47 | $182.92 | -1.25% | 1,186,104 |
| Oct 24, 2025 | $183.13 | $186.18 | $182.65 | $185.23 | +2.29% | 1,035,582 |
| Oct 23, 2025 | $182.85 | $183.47 | $180.42 | $181.09 | -0.57% | 1,087,366 |
| Oct 22, 2025 | $182.03 | $183.36 | $180.91 | $182.12 | +0.23% | 1,224,414 |
| Oct 21, 2025 | $181.42 | $182.90 | $181.03 | $181.70 | -0.20% | 1,932,620 |
| Oct 20, 2025 | $181.65 | $183.97 | $180.93 | $182.07 | – | 1,684,688 |
Seasonality
MTB 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 | 6.9% | 0.8% | -7.8% | 2.4% | 0.4% | 0.9% | 3.2% | -1.7% | 0.0% | 0.3% | 6.4% | -1.3% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 10.0% | -2.1% | -4.1% | 5.8% | -1.2% | 10.9% | 3.5% | -5.0% | -6.4% | 1.4% | ||
| 2025 | 7.0% | -4.7% | -6.1% | -5.0% | 7.6% | 7.0% | -2.7% | 6.9% | -1.3% | -7.0% | 3.5% | 6.8% |
| 2024 | 0.7% | 1.2% | 5.1% | -0.7% | 5.0% | 0.7% | 13.7% | -0.0% | 4.3% | 9.3% | 13.0% | -14.0% |
| 2023 | 7.5% | -0.5% | -22.3% | 5.2% | -4.3% | 3.9% | 13.0% | -9.7% | 1.1% | -10.8% | 14.8% | 7.0% |
| 2022 | 10.3% | 8.3% | -7.0% | -1.7% | 8.7% | -11.4% | 11.3% | 3.1% | -3.0% | -4.5% | 1.7% | -14.7% |
| 2021 | 4.1% | 14.7% | 0.4% | 4.0% | 2.6% | -9.6% | -7.9% | 5.4% | 6.7% | -1.5% | 0.4% | 4.8% |
| 2020 | -0.7% | -16.1% | -26.3% | 8.4% | -4.8% | -1.6% | 1.9% | -1.5% | -10.8% | 12.5% | 13.5% | 9.3% |
| 2019 | 15.0% | 5.2% | -8.7% | 8.3% | -5.6% | 6.6% | -3.4% | -10.4% | 8.0% | -0.9% | 5.9% | 3.0% |
| 2018 | 11.6% | -0.5% | -2.5% | -1.1% | -5.2% | -1.1% | 1.9% | 2.8% | -7.1% | 0.5% | 2.8% | -15.3% |
| 2017 | 3.9% | 2.7% | -6.9% | 0.4% | 1.2% | 3.5% | 0.7% | -8.9% | 8.9% | 3.6% | 1.8% | 1.2% |