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

Add to My Stocks
$147.34 $1.18 (0.81%) MTB stock closing price Dec 05, 2016 (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
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
2016-10-24119.21119.70118.65118.9266727615.943.30
2016-10-21117.70119.03117.30118.9163096715.943.30
2016-10-20117.43119.15117.29118.85107886915.933.30
2016-10-19116.20118.70114.56117.50151126116.123.46
2016-10-18115.07115.56113.42115.2783150315.813.39
2016-10-17114.62115.18113.64114.0057135915.643.35
2016-10-14114.66115.33113.58113.87113881415.623.35
2016-10-13115.49115.49112.25113.17114294415.523.33
2016-10-12116.31117.39116.03116.8661429616.033.44
2016-10-11117.83118.22115.68116.06101026315.923.41
2016-10-10118.36118.75117.78117.8952468616.173.47
2016-10-07118.10118.30116.66117.8344078116.163.47
2016-10-06117.77118.76117.16118.3449472016.233.48
2016-10-05116.89118.58116.62118.0664041616.203.47
2016-10-04115.68117.13115.22116.4854029315.983.43
2016-10-03115.62116.18114.99115.2059154615.803.39
2016-09-30115.28116.68114.39116.1070890515.933.42
2016-09-29115.33116.81113.88114.5480915315.713.37
2016-09-28115.90116.17114.25115.7156928615.873.40
2016-09-27113.78115.54113.59115.5344714115.853.40
2016-09-26116.48116.48113.99114.1663380815.663.36
2016-09-23116.04117.53116.01117.1289184616.073.45
2016-09-22115.99116.59115.51116.5556930715.993.43
2016-09-21116.00116.85115.13115.7053468915.873.40
2016-09-20115.77116.14115.20115.3335051915.823.39
2016-09-19115.33115.96114.51115.0350849615.783.38
2016-09-16115.11115.11113.93114.81124132915.753.38
2016-09-15115.28116.04115.02115.6564337615.863.40
2016-09-14115.95117.11115.41115.5777992715.853.40
2016-09-13116.54116.90115.13116.1473253915.933.42
2016-09-12116.52118.33115.66118.1381881416.203.48
2016-09-09116.05117.71115.68117.09153164416.063.44
2016-09-08116.13116.92115.72116.21146579115.943.42
2016-09-07115.30116.00115.02116.0066743415.913.41
2016-09-06117.56117.70115.15115.8090567015.893.41
2016-09-050.000.000.00117.340N/AN/A
2016-09-02117.72117.90116.80117.34106822916.103.45
2016-09-01118.68118.92116.09117.3277455416.093.45
2016-08-31117.96118.60117.22118.3393522416.233.48
2016-08-30117.84118.16116.90117.95164140716.183.47
2016-08-29118.00118.75117.97118.2177440616.223.48
2016-08-26117.88118.68116.53117.7080150716.153.46
2016-08-25117.27117.82116.85117.4584605816.113.46
2016-08-24117.89118.58117.17117.2061668616.083.45
2016-08-23118.31118.62117.96118.0141818616.193.47
2016-08-22117.20117.89116.78117.8833393516.173.47
2016-08-19117.68117.76116.98117.6631837916.143.46
2016-08-18117.58117.90117.10117.9044893816.173.47
2016-08-17117.38117.94116.90117.4744007116.113.46
2016-08-16117.45118.08117.24117.3752538416.103.45
2016-08-15116.66118.19116.66118.1061391916.203.47
2016-08-12115.61116.35115.50116.3150090915.963.42
2016-08-11116.84117.43116.43116.7958802016.023.44
2016-08-10117.28117.30116.35116.5754291815.993.43
2016-08-09117.57118.29117.28117.5669820716.133.46
2016-08-08117.58118.21117.12117.7384580316.153.46
2016-08-05115.26117.40114.80117.20121039616.083.45
2016-08-04113.72114.75113.35113.9785535115.633.35
2016-08-03112.30114.05112.17113.9080001715.623.35
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 147.34 Dec 05,2016
Min Stock Price 70.97 Dec 13,2011
Avg Stock Price 110.83

M&T Bank Historical PE ratio: Past 5 years

Max PE Ratio 19.75 Dec 05,2016
Min PE Ratio 10.26 Dec 13,2011
Avg PE Ratio 15.11

M&T Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.09 Dec 05,2016
Min PS Ratio 2.09 Dec 13,2011
Avg PS Ratio 3.11

MTB Industry Peers

Company Price Change (%)
State Street (STT)79.160.72 (0.92%)
Suntrust Banks (STI)52.540.5 (0.96%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Customers Bancorp (CUBI)33.132.34 (7.6%)
Fnb Corp (FNB)15.450.26 (1.71%)
National Penn Bancshares (NPBC)10.720 (0%)
Community Bank System (CBU)581.13 (1.99%)

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 148.46, and a low of 146.58 on last trading day. The average P/S ratio was 2.71 as can be seen by M&T Bank stock price history. .