Get the Stockscreener App
218.01
2.14%
4.49
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 November 21, 2024, is $218.01.
- M T Bank Corp all-time high stock price is $216.84, occurred on November 06, 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 156.12% to $218.01 now.
- The 52-week high stock price for MTB is $216.84, representing a -0.54% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MTB is $123.46, indicating a -43.37% decrease from the current share price, occurred on November 28, 2023.
- The closing price of M T Bank Corp (MTB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $218.9 | $213.0 | $5.94 | 350,051.0 | +2.09% |
| Nov 20, 2024 | $214.8 | $211.4 | $3.35 | 621,567.0 | -0.09% |
| Nov 19, 2024 | $214.7 | $211.2 | $3.48 | 537,722.0 | -0.52% |
| Nov 18, 2024 | $215.7 | $213.7 | $1.96 | 722,564.0 | +0.04% |
| Nov 15, 2024 | $216.2 | $212.6 | $3.62 | 820,164.0 | +0.69% |
| Nov 14, 2024 | $214.0 | $211.6 | $2.40 | 895,325.0 | +0.63% |
| Nov 13, 2024 | $216.6 | $211.8 | $4.79 | 684,660.0 | -0.61% |
| Nov 12, 2024 | $215.8 | $212.9 | $2.93 | 972,965.0 | -0.66% |
| Nov 11, 2024 | $216.8 | $213.0 | $3.82 | 1,109,503.0 | +2.50% |
| Nov 08, 2024 | $211.5 | $207.4 | $4.13 | 909,997.0 | +0.62% |
| Nov 07, 2024 | $212.9 | $206.6 | $6.28 | 1,493,268.0 | -3.90% |
| Nov 06, 2024 | $216.8 | $205.8 | $11.07 | 2,980,246.0 | +12.13% |
| Nov 05, 2024 | $194.5 | $190.9 | $3.64 | 1,184,318.0 | +1.30% |
| Nov 04, 2024 | $192.5 | $189.2 | $3.26 | 722,748.0 | -0.82% |
| Nov 01, 2024 | $196.7 | $191.9 | $4.82 | 839,848.0 | -1.25% |
| Oct 31, 2024 | $197.9 | $194.1 | $3.75 | 1,029,809.0 | -1.46% |
| Oct 30, 2024 | $199.5 | $195.5 | $3.98 | 776,836.0 | +0.94% |
| Oct 29, 2024 | $198.3 | $195.6 | $2.78 | 757,669.0 | -0.77% |
| Oct 28, 2024 | $197.8 | $193.0 | $4.74 | 912,433.0 | +2.42% |
| Oct 25, 2024 | $196.4 | $191.8 | $4.60 | 876,403.0 | -0.99% |
| Oct 24, 2024 | $195.9 | $192.9 | $3.06 | 1,214,325.0 | +0.34% |
| Oct 23, 2024 | $195.1 | $191.7 | $3.43 | 1,154,628.0 | -0.11% |
| Oct 22, 2024 | $195.6 | $192.7 | $2.84 | 1,069,611.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $218.9 | $189.2 | $29.67 | 14,844,946.0 | +11.97% |
| 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% |
M T Bank Corp Stock (MTB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $171.3 | $138.4 | $32.84 | 31,316,315.0 | -14.68% |
| Nov, 2022 | $172.6 | $162.1 | $10.52 | 25,592,408.0 | +0.98% |
| Oct, 2022 | $192.6 | $159.4 | $33.16 | 33,214,286.0 | -4.51% |
| Sep, 2022 | $191.3 | $173.5 | $17.81 | 22,113,940.0 | -3.00% |
| Aug, 2022 | $193.4 | $173.4 | $20.02 | 17,693,896.0 | +2.46% |
| Jul, 2022 | $178.1 | $148.8 | $29.27 | 18,167,651.0 | +11.26% |
| Jun, 2022 | $181.8 | $156.2 | $25.60 | 19,073,187.0 | -11.40% |
| May, 2022 | $181.1 | $159.4 | $21.71 | 24,754,748.0 | +8.00% |
| Apr, 2022 | $184.3 | $157.9 | $26.34 | 42,242,399.0 | -1.69% |
| Mar, 2022 | $186.7 | $167.0 | $19.67 | 36,583,333.0 | -6.99% |
| Feb, 2022 | $186.9 | $168.1 | $18.85 | 24,752,575.0 | +7.59% |
| Jan, 2022 | $186.9 | $155.2 | $31.69 | 36,839,711.0 | +10.29% |
1.07%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):