M&T Bank Stock Price History (NYSE:MTB)

Add to My Stocks
$167.95 $0.72 (0.43%) MTB stock closing price Feb 27, 2017 (Closing)

The 10 year data of M&T Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with M&T Bank price to earnings ratio data. The M&T Bank stock price history chart shows that the stock price was at a low of 30.5 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-27168.74169.16167.85167.9599134321.564.57
2017-02-24168.56169.13167.43168.67125758321.654.59
2017-02-23168.35170.09167.39169.7887762721.804.62
2017-02-22166.88168.61166.69168.0392901721.574.57
2017-02-21168.25169.33167.39167.9380944821.564.57
2017-02-17166.48168.02166.25167.9173149521.564.57
2017-02-16168.87169.16166.46167.58118295621.514.56
2017-02-15168.95170.81167.98169.1395065421.714.60
2017-02-14166.98169.08166.47168.22107761421.594.58
2017-02-13166.10168.29165.93166.8095918021.414.54
2017-02-10165.14165.98164.41165.3163395621.224.50
2017-02-09162.94165.17162.05164.4878808321.114.48
2017-02-08161.67163.19160.77162.8084573920.904.43
2017-02-07164.25164.25162.33162.5084743220.864.42
2017-02-06162.62163.98161.57163.4569297820.984.45
2017-02-03163.50164.47162.72163.89127258921.044.46
2017-02-02161.41162.95160.52162.1182030420.814.41
2017-02-01163.99166.34162.62162.72113677020.894.43
2017-01-31162.16163.25161.39162.5798227120.874.42
2017-01-30163.94163.94161.39163.2570881020.964.44
2017-01-27163.40164.53163.02164.0464005321.064.46
2017-01-26162.38163.97161.89163.6389435821.014.45
2017-01-25160.80162.88160.07162.20106560020.824.41
2017-01-24156.77160.22156.30159.5983201920.494.34
2017-01-23155.91157.14155.32155.94114375220.024.24
2017-01-20155.74157.71155.49157.0363286020.164.27
2017-01-19155.00157.40152.62155.3588998020.824.31
2017-01-18153.54154.86152.20154.64106583220.734.29
2017-01-17154.02154.29152.46152.68107837720.474.24
2017-01-160.000.000.00156.070N/AN/A
2017-01-13156.28158.75155.48156.0793490620.924.33
2017-01-12156.39156.39154.23155.3582786120.824.31
2017-01-11156.45157.09155.31157.0167967621.054.36
2017-01-10156.12157.46155.45156.7067487021.014.35
2017-01-09155.50156.80154.66155.9669610420.914.33
2017-01-06155.91157.12155.50156.5693204820.994.34
2017-01-05157.26157.41154.35155.3895210520.834.31
2017-01-04156.90158.25156.44157.7076593221.144.38
2017-01-03158.20160.77155.74156.74125908221.014.35
2017-01-020.000.000.00156.430N/AN/A
2016-12-30156.35156.83155.36156.4383690520.974.34
2016-12-29156.72157.08154.81155.6350897620.864.32
2016-12-28158.35158.35156.26156.6543952421.004.35
2016-12-27157.48158.10156.86158.1046786321.194.39
2016-12-260.000.000.00157.100N/AN/A
2016-12-23156.09157.12155.50157.1050651321.064.36
2016-12-22155.75156.24155.26156.0395486720.924.33
2016-12-21157.05157.05155.85155.9193768320.904.33
2016-12-20155.00157.27154.98157.0285392121.054.36
2016-12-19152.77154.21151.82154.1867705420.674.28
2016-12-16153.50154.41152.09152.49208018920.444.23
2016-12-15153.05154.91151.67153.85101985720.624.27
2016-12-14152.33154.51151.92152.86185800820.494.24
2016-12-13153.50154.13151.90153.22117525220.544.25
2016-12-12153.32154.79151.44152.8092941120.484.24
2016-12-09153.31154.18151.76154.17107991220.674.28
2016-12-08152.00154.76151.46153.50131108120.584.26
2016-12-07149.29151.51148.63151.2989165420.284.20
2016-12-06148.41149.03147.15148.9171145519.964.13
2016-12-05147.25148.46146.58147.34153146819.754.09
2016-12-02146.26146.91144.73146.1674966719.594.06
2016-12-01144.74147.30144.34147.09150297619.724.08
2016-11-30142.28144.38141.69143.94125545419.303.99
2016-11-29141.16141.73140.47140.7993006918.873.91
2016-11-28142.40143.24140.35140.72123700318.863.90
2016-11-25143.53143.71142.60143.7132467619.263.99
2016-11-240.000.000.00143.570N/AN/A
2016-11-23142.91143.99141.44143.57103068219.253.98
2016-11-22141.50142.65141.09142.29145102319.073.95
2016-11-21141.67141.67139.79141.0689834518.913.91
2016-11-18140.23141.99139.46141.26133108718.943.92
2016-11-17137.26140.12137.04139.91159094918.763.88
2016-11-16136.88137.77136.11136.7499549318.333.79
2016-11-15135.78139.01134.63138.85144764818.613.85
2016-11-14136.75140.58136.75139.95167131118.763.88
2016-11-11133.31136.16132.70136.00158523918.233.77
2016-11-10132.15135.20129.26133.71290786117.923.71
2016-11-09125.21132.08125.09131.54223864317.633.65
2016-11-08124.31125.40123.38125.13109398816.773.47
2016-11-07123.13124.94122.92124.88125834116.743.46
2016-11-04121.28122.57120.31121.8187957316.333.38
2016-11-03122.25122.82120.90121.4188574816.283.37
2016-11-02122.11122.36120.93121.81123465416.333.38
2016-11-01123.33123.33121.55122.8995926916.473.41
2016-10-31122.40123.34122.11122.7391518416.453.41
2016-10-28122.37122.53120.97122.0786443516.363.39
2016-10-27120.91122.71120.09121.9898930316.353.38
2016-10-26118.80120.37118.20120.1958912616.113.33
2016-10-25118.97119.38118.27119.0559175515.963.30
Get more Data

M&T Bank Stock Chart

View MTB PE ratio, PS ratio stocks charts and compare with peers.
MTB Chart
Note: Compare M&T Bank stock price history with the index and industry peers.

M&T Bank Historical Prices: Past 5 years

Max Stock Price 169.78 Feb 23,2017
Min Stock Price 76.98 Jun 05,2012
Avg Stock Price 114.48

M&T Bank Historical PE ratio: Past 5 years

Max PE Ratio 21.8 Feb 23,2017
Min PE Ratio 12.04 Apr 17,2013
Avg PE Ratio 15.51

M&T Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.62 Feb 23,2017
Min PS Ratio 2.15 Jun 05,2012
Avg PS Ratio 3.2

MTB Industry Peers

Company Price Change (%)
State Street (STT)79.210.26 (0.33%)
Suntrust Banks (STI)59.670.38 (0.64%)
Bb&t Corp (BBT)48.180.07 (0.15%)
Customers Bancorp (CUBI)34.970.02 (0.06%)
Fnb Corp (FNB)15.880.23 (1.47%)
National Penn Bancshares (NPBC)10.720 (0%)
Community Bank System (CBU)60.320.11 (0.18%)

We provide M&T Bank historical quotes along with PE ratio and PS ratio for doing M&T Bank fundamental analysis. The price and volume changes on a daily basis is provided in the M&T Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. MTB saw a high of 169.13, and a low of 167.43 on last trading day. The average P/S ratio was 2.7 as can be seen by M&T Bank stock price history. .