M&T Bank Stock Price History, MTB Historical Prices

Add to My Stocks
$192.82 $2.18 (1.14%) MTB stock closing price Feb 21, 2018 (Closing)

View and download M&T Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with M&T Bank P/E ratio, and PS ratio. The M&T Bank stock price history chart shows that the stock price was at a high of $192.85 on Feb 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 191.03 196.64 190.91 192.82 845,904 22.19 4.82
2018-02-20 190.6 193.43 190.28 190.64 807,698 21.94 4.76
2018-02-16 189.92 194.24 189.92 191.64 821,842 22.05 4.79
2018-02-15 192.52 193 189.78 191.1 661,510 21.99 4.77
2018-02-14 185.15 192.3 184.92 191.98 763,168 22.09 4.8
2018-02-13 183.34 187.29 183.2 186.15 711,104 21.42 4.65
2018-02-12 183.42 187.37 181.2 184.75 783,191 21.26 4.62
2018-02-09 180.65 183.98 177 182.62 813,494 21.02 4.56
2018-02-08 185.2 185.63 178.23 178.35 1,093,409 20.52 4.46
2018-02-07 183.83 187.35 183.53 184.97 512,131 21.29 4.62
2018-02-06 175.31 188.36 175.31 185.06 1,389,727 21.3 4.62
2018-02-05 187.43 188.67 179.09 179.81 990,257 20.69 4.49
2018-02-02 192 193.85 188.7 189.2 565,364 21.77 4.73
2018-02-01 190.17 192.91 188.39 192.85 571,579 22.19 4.82
2018-01-31 190.54 192.68 189.84 190.78 633,101 21.95 4.77
2018-01-30 188.56 191.2 187.87 190.57 614,658 21.93 4.76
2018-01-29 189.75 191.93 189.57 189.79 649,801 21.84 4.74
2018-01-26 188.3 189.45 187.07 189.37 434,404 21.79 4.73
2018-01-25 190.06 190.06 187.26 187.66 597,532 21.6 4.69
2018-01-24 189.62 190.07 188.12 189.46 516,899 21.8 4.73
2018-01-23 187.35 190.1 187.26 188.83 991,937 21.73 4.72
2018-01-22 188 188.98 186.78 188.76 649,410 21.72 4.72
2018-01-19 187.43 188.85 186.7 188.78 749,565 21.8 4.85
2018-01-18 180 188.7 179.2 186.15 1,397,247 21.5 4.78
2018-01-17 178.5 179.61 175.6 179.21 822,229 20.69 4.6
2018-01-16 179.18 179.82 176.84 177.78 607,856 20.53 4.56
2018-01-10 175.25 178.42 174.92 176.75 549,918 20.41 4.54
2018-01-09 173.39 176.57 173.21 174.91 538,589 20.2 4.49
2018-01-08 172.64 172.92 171.73 172.42 468,412 19.91 4.43
2018-01-05 174.46 176.5 171.79 172.82 530,864 19.96 4.44
2018-01-04 173.4 176.71 173.05 173.44 628,314 20.03 4.45
2018-01-03 171.01 173.56 170.38 173.11 437,559 19.99 4.44
2018-01-02 172.48 172.9 170 171.19 424,392 19.77 4.39
2017-12-29 172.48 173.07 170.94 170.99 414,089 19.75 4.39
2017-12-28 171.78 172.33 171.27 172.29 224,175 19.9 4.42
2017-12-27 172.34 172.34 170.66 171.57 364,626 19.81 4.4
2017-12-26 173.26 173.91 171.09 171.99 308,225 19.86 4.42
2017-12-22 174.51 174.51 171.78 173.07 332,650 19.99 4.44
2017-12-21 174.15 174.68 172.7 173.59 444,538 20.05 4.46
2017-12-20 174.99 175.79 171.96 172.53 624,432 19.92 4.43
2017-12-19 174.8 175.25 173.2 173.9 509,404 20.08 4.46
2017-12-18 172.47 174.13 172.27 173.86 779,687 20.08 4.46
2017-12-15 170.35 172.63 169.59 170.9 1,477,992 19.73 4.39
2017-12-14 171.58 171.7 168.55 169.04 479,182 19.52 4.34
2017-12-13 172.06 173.77 170.74 171.02 514,155 19.75 4.39
2017-12-12 171.82 173.47 171.02 172.49 945,908 19.92 4.43
2017-12-11 171.61 171.79 169.42 170.51 658,287 19.69 4.38
2017-12-08 171.95 172.02 170.25 171.72 401,721 19.83 4.41
2017-12-07 169.25 171.59 168.31 171.07 463,754 19.75 4.39
2017-12-06 169.89 171.22 169.15 169.51 436,633 19.57 4.35
2017-12-05 172.82 173.57 169.97 170.43 598,387 19.68 4.38
2017-12-04 172.07 176.62 171.44 172.25 847,414 19.89 4.42
2017-12-01 169.59 169.99 163.27 169.47 699,563 19.57 4.35
2017-11-30 169.03 171.89 168.1 168.95 1,075,644 19.51 4.34
2017-11-29 165 170.68 165 169.11 766,831 19.53 4.34
2017-11-28 159.56 164.63 159.45 164.34 758,302 18.98 4.22
2017-11-27 159.08 160.37 158.56 159.5 361,857 18.42 4.09
2017-11-24 160.59 160.82 158.95 159.14 180,748 18.38 4.09
2017-11-23 0 0 0 159.92 0 - -
2017-11-22 160.5 161.29 159.28 159.92 409,829 18.47 4.11
2017-11-21 162.08 162.08 159.61 160.19 596,253 18.5 4.11
2017-11-20 160.73 161.63 160.37 161.61 291,135 18.66 4.15
2017-11-17 158.94 161.32 158.29 160.57 371,794 18.54 4.12
2017-11-16 161.73 162.78 159.75 159.87 514,771 18.46 4.1
2017-11-15 159.81 161.73 158.99 161.22 589,408 18.62 4.14
2017-11-14 158.58 161.19 158.58 160.71 505,405 18.56 4.13
2017-11-13 156.26 159.77 155.77 159.44 1,092,835 18.41 4.09
2017-11-10 158.6 159.28 157.06 157.1 726,990 18.14 4.03
2017-11-09 160.28 160.85 156.68 158.61 1,114,023 18.32 4.07
2017-11-08 162.69 163 160.34 161.21 1,142,439 18.62 4.14
2017-11-07 168.96 169.47 162.67 162.88 1,061,122 18.81 4.18
2017-11-06 168.2 169.18 168.19 168.71 521,038 19.48 4.33
2017-11-03 168.26 169.37 167.44 168.76 747,424 19.49 4.33
2017-11-02 167.32 169.41 166.39 169.03 543,658 19.52 4.34
2017-11-01 167.63 168.83 166.86 167.28 638,001 19.32 4.29
2017-10-31 166.5 168.4 166.42 166.77 606,566 19.26 4.28
2017-10-30 167.02 168.12 166.28 166.9 558,806 19.27 4.28
2017-10-27 167.15 168.19 166.26 167.82 458,959 19.38 4.31
2017-10-26 166.72 168.22 165.53 167.6 699,080 19.35 4.3
2017-10-25 166.98 167.19 164.77 165.8 663,729 19.15 4.26
2017-10-24 165.32 167.2 165.05 165.75 699,635 19.14 4.25
2017-10-23 165.31 165.75 164.48 164.94 594,593 19.05 4.23
2017-10-20 164.36 166.35 163.83 165.2 994,624 19.08 4.24
2017-10-19 159.56 163.6 159.3 162.26 735,219 18.74 4.17
2017-10-18 163.44 163.9 159.68 160.62 1,302,664 18.79 4.21
2017-10-17 164.53 164.7 163.21 164.14 573,813 19.2 4.3
2017-10-16 163.1 164.46 163.1 164.22 728,555 19.21 4.3
2017-10-13 162.35 163.67 160.9 163.21 598,835 19.09 4.27
2017-10-12 163.25 164.47 162.74 162.83 652,610 19.04 4.26
Get more Data

M&T Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price192.85Feb 01,2018
Min Stock Price96.55Apr 17,2013
Avg Stock Price128.76

M&T Bank Historical PE ratio: Past 5 years

Max PE Ratio22.19Feb 01,2018
Min PE Ratio12.04Apr 17,2013
Avg PE Ratio16.45

M&T Bank Historical PS ratio: Past 5 years

Max PS Ratio4.82Feb 01,2018
Min PS Ratio2.63Apr 17,2013
Avg PS Ratio3.53

MTB Industry Peers

Company Price Change (%)
State Street (STT)103.960.17 (0.16%)
Suntrust Banks (STI)71.450.07 (0.1%)
National Penn Bancshares (NPBC)10.720 (0%)
Community Bank System (CBU)54.680.38 (0.7%)
Bryn Mawr Bank (BMTC)45.10.25 (0.56%)
Univest Corporation (UVSP)280.5 (1.82%)
First Commonwealth Financial Corp (FCF)14.370.13 (0.91%)

We provide M&T Bank share price history 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. An abnormally high daily 845,904 typically implies breaking news or earnings release. MTB stock saw a high of $196.64, and a low of $190.91 on last trading day. The average P/S ratio was 3.53 as can be seen from M&T Bank stock history.