Get the Stockscreener App
182.64
0.17%
-0.32
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
M T Bank Corp Stock (MTB) Price History
The historical daily chart and data for M T Bank Corp stock (MTB), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $182.64.
- M T Bank Corp all-time high stock price is $225.70, occurred on November 25, 2024.
- The lowest M T Bank Corp stock price recorded was $85.12 on May 14, 2020. Since then, M T Bank Corp's stock price has risen over 114.57% to $182.64 now.
- The 52-week high stock price for MTB is $225.70, representing a 23.58% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MTB is $139.78, indicating a -23.47% decrease from the current share price, occurred on June 11, 2024.
- The closing price of M T Bank Corp (MTB) stock in the beginning of 2024 was $158.32. The stock closed the year at $145.06, a loss of over -8.38% for the year.
The table below shows more information about MTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $183.3 | $181.0 | $2.29 | 1,944,518.0 | -0.17% |
| May 29, 2025 | $183.2 | $181.5 | $1.70 | 1,188,812.0 | +0.84% |
| May 28, 2025 | $185.1 | $181.3 | $3.72 | 1,009,660.0 | -1.46% |
| May 27, 2025 | $184.2 | $180.0 | $4.21 | 1,113,900.0 | +2.61% |
| May 23, 2025 | $180.3 | $177.1 | $3.16 | 1,262,065.0 | -0.65% |
| May 22, 2025 | $182.0 | $179.0 | $2.96 | 976,840.0 | +0.37% |
| May 21, 2025 | $184.8 | $179.9 | $4.87 | 1,266,881.0 | -3.12% |
| May 20, 2025 | $187.5 | $185.1 | $2.41 | 710,617.0 | -0.85% |
| May 19, 2025 | $188.2 | $185.0 | $3.14 | 956,863.0 | -0.21% |
| May 16, 2025 | $188.4 | $185.9 | $2.49 | 1,114,814.0 | +0.40% |
| May 15, 2025 | $187.4 | $184.7 | $2.73 | 762,653.0 | +0.85% |
| May 14, 2025 | $186.3 | $184.8 | $1.51 | 1,118,174.0 | -0.58% |
| May 13, 2025 | $187.5 | $184.4 | $3.03 | 1,030,230.0 | +0.97% |
| May 12, 2025 | $187.9 | $184.4 | $3.45 | 1,452,011.0 | +4.26% |
| May 09, 2025 | $178.3 | $176.8 | $1.47 | 872,764.0 | -0.23% |
| May 08, 2025 | $179.2 | $175.1 | $4.16 | 1,261,793.0 | +2.18% |
| May 07, 2025 | $175.5 | $172.9 | $2.52 | 1,419,800.0 | +0.71% |
| May 06, 2025 | $175.2 | $172.3 | $2.82 | 1,099,148.0 | -1.64% |
| May 05, 2025 | $177.3 | $172.5 | $4.79 | 1,004,371.0 | +0.07% |
| May 02, 2025 | $176.0 | $172.9 | $3.09 | 853,997.0 | +2.60% |
| May 01, 2025 | $172.4 | $167.3 | $5.00 | 844,451.0 | +0.65% |
M T Bank Corp Stock (MTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of M T Bank Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of M T Bank Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
M T Bank Corp Stock (MTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $188.4 | $167.3 | $21.05 | 25,208,880.0 | +7.59% |
| Apr, 2025 | $180.0 | $150.8 | $29.26 | 29,501,108.0 | -5.03% |
| Mar, 2025 | $193.1 | $168.9 | $24.19 | 33,048,053.0 | -6.77% |
| Feb, 2025 | $202.3 | $188.1 | $14.20 | 20,130,679.0 | -4.73% |
| Jan, 2025 | $203.3 | $185.7 | $17.60 | 26,593,823.0 | +7.04% |
M T Bank Corp Stock (MTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $219.8 | $184.2 | $35.62 | 22,621,694.0 | -14.29% |
| Nov, 2024 | $225.7 | $189.2 | $36.45 | 19,308,478.0 | +13.00% |
| Oct, 2024 | $200.9 | $170.1 | $30.84 | 26,140,540.0 | +9.30% |
| Sep, 2024 | $180.6 | $161.4 | $19.23 | 21,015,064.0 | +3.49% |
| Aug, 2024 | $173.4 | $155.1 | $18.34 | 17,072,066.0 | -0.03% |
| Jul, 2024 | $176.4 | $145.8 | $30.62 | 21,708,615.0 | +13.75% |
| Jun, 2024 | $152.9 | $139.8 | $13.08 | 15,462,635.0 | -0.16% |
| May, 2024 | $156.7 | $144.2 | $12.41 | 15,537,279.0 | +4.99% |
| Apr, 2024 | $148.9 | $133.0 | $15.90 | 22,478,302.0 | -0.72% |
| Mar, 2024 | $147.0 | $134.1 | $12.88 | 24,053,800.0 | +4.08% |
| Feb, 2024 | $140.6 | $128.3 | $12.34 | 25,258,392.0 | +1.19% |
| Jan, 2024 | $144.4 | $128.6 | $15.87 | 25,403,981.0 | +0.74% |
M T Bank Corp Stock (MTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $148.2 | $127.0 | $21.23 | 22,762,720.0 | +6.95% |
| Nov, 2023 | $129.9 | $111.1 | $18.85 | 17,206,713.0 | +13.68% |
| Oct, 2023 | $129.0 | $108.5 | $20.48 | 23,885,204.0 | -10.83% |
| Sep, 2023 | $130.9 | $117.8 | $13.08 | 19,954,962.0 | +1.12% |
| Aug, 2023 | $142.4 | $124.1 | $18.35 | 16,698,886.0 | -10.59% |
| Jul, 2023 | $142.2 | $121.8 | $20.41 | 22,665,815.0 | +13.01% |
| Jun, 2023 | $130.9 | $115.3 | $15.58 | 27,456,726.0 | +3.86% |
| May, 2023 | $127.1 | $109.4 | $17.75 | 32,215,914.0 | -5.28% |
| Apr, 2023 | $129.9 | $114.4 | $15.49 | 32,916,870.0 | +5.21% |
| Mar, 2023 | $155.1 | $110.0 | $45.09 | 66,834,672.0 | -23.00% |
| Feb, 2023 | $162.0 | $153.2 | $8.75 | 25,184,334.0 | -0.46% |
| Jan, 2023 | $158.0 | $139.0 | $18.97 | 25,904,805.0 | +7.54% |
0.04%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):