M&T Bank Stock Price History, MTB Historical Prices

Add to My Stocks
$174.07 $0.3 (0.17%) MTB stock closing price Jun 20, 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 $196.81 on Mar 09, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 175.37 176.1 173.7 174.07 876,137 19.78 4.23
2018-06-19 172.58 174.88 172.31 174.37 1,223,306 19.82 4.24
2018-06-18 172.78 174.76 172.27 174.07 1,166,235 19.78 4.23
2018-06-15 174.15 174.99 172.13 174.74 2,243,068 19.86 4.25
2018-06-14 175.56 175.65 172.92 174.71 1,288,989 19.85 4.25
2018-06-13 175.49 176.87 173.61 174.4 905,666 19.82 4.24
2018-06-12 176 177.45 173.88 175.16 752,281 19.91 4.26
2018-06-11 177.61 179.17 175.47 175.78 871,538 19.98 4.28
2018-06-08 178.03 178.43 176.43 177.11 910,838 20.13 4.31
2018-06-07 179.04 180.13 176.84 177.67 782,302 20.19 4.32
2018-06-06 174.89 178.47 174.71 178.46 549,607 20.28 4.34
2018-06-05 174.38 175.07 172.83 174.34 543,404 19.81 4.24
2018-06-04 175.41 176.04 174.04 175.08 609,808 19.9 4.26
2018-06-01 174.25 175.98 173.82 174.68 537,281 19.85 4.25
2018-05-31 172.94 174.13 171.2 172.08 1,037,909 19.56 4.19
2018-05-30 174.09 175 172.24 174.13 648,910 19.79 4.24
2018-05-29 176.87 177.34 170.58 171.74 1,096,967 19.52 4.18
2018-05-25 179.04 180.16 178.33 179.08 424,167 20.35 4.36
2018-05-24 180.61 180.61 177.43 179.89 567,399 20.44 4.38
2018-05-23 182.79 183.71 179.83 180.76 458,743 20.54 4.4
2018-05-22 182.72 185.61 181.97 183.89 572,850 20.9 4.47
2018-05-21 182.35 183.47 181.59 182.05 568,558 20.69 4.43
2018-05-18 183.7 184.26 181.83 181.83 487,577 20.66 4.42
2018-05-17 184.1 184.8 182.38 184.25 544,282 20.94 4.48
2018-05-16 184.22 185.29 183.05 184.26 450,036 20.94 4.48
2018-05-15 183.93 186.33 183.39 184.39 552,428 20.95 4.49
2018-05-14 186.12 186.18 183.86 184.31 331,691 20.94 4.48
2018-05-11 185.89 187.07 185.13 185.64 423,826 21.1 4.52
2018-05-10 184.14 186.39 183.05 185.73 531,536 21.11 4.52
2018-05-09 182.23 185.08 181.08 184.11 636,058 20.92 4.48
2018-05-08 180.83 182.97 180.13 181.06 748,820 20.58 4.4
2018-05-07 180.69 181.96 178.59 180.92 712,885 20.56 4.4
2018-05-04 178.75 181.94 176.8 180.45 1,002,548 20.51 4.39
2018-05-03 178.7 181.22 176.14 179.59 1,067,876 20.41 4.37
2018-05-02 181.86 183.34 179.37 179.59 1,243,924 20.41 4.37
2018-05-01 181.42 183.71 180.33 182.78 854,327 20.77 4.45
2018-04-30 184.98 186.24 182.2 182.27 582,376 20.71 4.43
2018-04-27 182.27 185.44 182.27 184.5 759,101 20.97 4.49
2018-04-26 182.52 184.72 181.39 182.46 766,103 20.73 4.44
2018-04-25 181.55 184.78 179.93 182.52 898,950 20.74 4.44
2018-04-24 183.36 185.83 181.05 182.32 932,418 20.72 4.43
2018-04-23 181.87 183.71 180.7 181.98 981,698 20.68 4.43
2018-04-20 180.3 183.15 179.79 181.53 936,117 20.63 4.42
2018-04-19 178.36 181.05 177.82 180.24 1,070,489 20.48 4.38
2018-04-18 178.77 180.49 177.38 178.05 1,057,038 20.23 4.33
2018-04-17 182.2 183.85 175.9 177.43 1,092,822 20.16 4.32
2018-04-16 185 186.68 179.87 181.57 1,219,669 20.89 4.54
2018-04-13 188.8 188.8 182.16 183.16 941,190 21.08 4.58
2018-04-12 186.5 188.74 186.47 187.14 918,191 21.54 4.67
2018-04-11 184.5 186.45 184.19 184.93 600,726 21.28 4.62
2018-04-10 183.9 187.76 183.77 186.44 793,201 21.46 4.66
2018-04-09 182.89 186.77 182.34 182.84 424,696 21.04 4.57
2018-04-06 185.09 186.18 179.3 181.69 641,493 20.91 4.54
2018-04-05 187.23 187.84 184.85 186.56 498,373 21.47 4.66
2018-04-04 180.79 186.44 180.27 185.98 506,935 21.4 4.65
2018-04-03 180.85 183.95 180.07 183.02 537,913 21.06 4.57
2018-04-02 183.4 183.88 177.28 179.89 586,524 20.7 4.49
2018-03-30 0 0 0 184.36 0 - -
2018-03-29 181.82 184.36 180.54 184.36 861,567 21.22 4.61
2018-03-28 180.87 182.78 178.95 180.59 578,556 20.78 4.51
2018-03-27 184.8 185.39 178.99 180.33 511,077 20.75 4.5
2018-03-26 180.89 184.92 179.83 184.24 819,533 21.2 4.6
2018-03-23 182.45 183.71 177.01 177.51 958,085 20.43 4.43
2018-03-22 186.69 189.08 182.35 182.45 906,234 21 4.56
2018-03-21 189.22 192.15 188.22 189.65 418,991 21.82 4.74
2018-03-20 190.35 191.09 188.08 188.69 482,064 21.71 4.71
2018-03-19 190.39 190.97 187.09 189.29 635,919 21.78 4.73
2018-03-16 190.36 192.35 190.26 190.37 1,298,881 21.91 4.76
2018-03-15 191.26 191.69 189.35 190.33 473,822 21.9 4.75
2018-03-14 194.12 194.35 189.53 190.31 476,433 21.9 4.75
2018-03-13 196.26 196.3 192.47 193.05 405,967 22.22 4.82
2018-03-12 196.28 197.35 194.08 194.91 631,116 22.43 4.87
2018-03-09 196.28 196.86 194.44 196.81 804,954 22.65 4.92
2018-03-08 196 196 191.78 194.69 556,068 22.4 4.86
2018-03-07 194.04 195.44 191.86 195.19 594,452 22.46 4.88
2018-03-06 194.08 195.74 191.83 195.34 532,613 22.48 4.88
2018-03-05 188.94 195.25 186.15 193.75 663,829 22.3 4.84
2018-03-02 187.28 191.45 185.66 190.98 654,643 21.98 4.77
2018-03-01 190.6 191.99 187.24 188.85 832,222 21.73 4.72
2018-02-28 192.59 195.58 189.84 189.84 746,721 21.85 4.74
2018-02-27 195.67 197.37 192.19 192.19 507,133 22.12 4.8
2018-02-26 194.48 195.6 192.92 195.32 660,291 22.48 4.88
2018-02-23 190.26 193.68 189.99 193.51 524,673 22.27 4.83
2018-02-22 194.14 194.45 188.79 189.5 642,677 21.81 4.73
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
2018-02-19 0 0 0 191.64 0 - -
2018-02-16 189.92 194.24 189.92 191.64 821,842 22.05 4.79
2018-02-15 192.52 193 189.78 191.1 671,150 21.99 4.77
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 Price196.81Mar 09,2018
Min Stock Price100.78Feb 11,2016
Avg Stock Price134.01

M&T Bank Historical PE ratio: Past 5 years

Max PE Ratio22.65Mar 09,2018
Min PE Ratio12.41Oct 08,2013
Avg PE Ratio16.96

M&T Bank Historical PS ratio: Past 5 years

Max PS Ratio4.92Mar 09,2018
Min PS Ratio2.87Jun 24,2013
Avg PS Ratio3.64

MTB Industry Peers

Company Price Change (%)
State Street (STT)97.730.01 (0.01%)
Suntrust Banks (STI)68.580.35 (0.51%)
National Penn Bancshares (NPBC)10.720 (0%)
Community Bank System (CBU)61.840.51 (0.83%)
Bryn Mawr Bank (BMTC)48.50.25 (0.52%)
Univest Corporation (UVSP)290.35 (1.22%)
First Commonwealth Financial Corp (FCF)16.290.08 (0.49%)

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 876,137 typically implies breaking news or earnings release. MTB stock saw a high of $176.1, and a low of $173.7 on last trading day. The average P/S ratio was 3.64 as can be seen from M&T Bank stock history.