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

Add to My Stocks
$158.69 $0.96 (0.61%) MTB stock closing price Apr 26, 2017 (Closing)

M&T Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 172.21 on 01 Mar, 2017, and a low of 30.5 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-26157.30159.57157.30158.6972671419.404.23
2017-04-25158.36159.91157.66157.7386258419.284.21
2017-04-24157.57158.87156.71156.9769329819.194.19
2017-04-21153.87155.25153.46153.9163056918.824.11
2017-04-20152.87154.83152.17154.2861337018.864.12
2017-04-19153.10153.76151.17151.4880220418.524.04
2017-04-18153.18154.49150.63151.85126492819.494.09
2017-04-17149.51153.86149.12153.71140584219.734.18
2017-04-13149.20150.36147.55147.93151649718.994.03
2017-04-12150.64151.55148.84149.82107122819.234.08
2017-04-11150.77151.48149.66151.4861601419.454.12
2017-04-10152.75153.81150.96151.5554817619.454.12
2017-04-07152.38153.90151.72153.0258926619.644.16
2017-04-06152.37153.69151.20153.3779807519.694.17
2017-04-05155.68156.26152.10152.3857531619.564.15
2017-04-04153.81155.22153.43154.1965993019.794.20
2017-04-03155.27155.88152.49154.4982071419.834.20
2017-03-31155.89156.57154.51154.7350466819.864.21
2017-03-30154.13157.37154.13156.6475620520.114.26
2017-03-29155.26155.84154.03154.4345708919.824.20
2017-03-28154.30156.72153.74156.0687743320.034.25
2017-03-27151.29154.46149.51154.1781095219.794.20
2017-03-24155.93156.86153.57154.9787547219.894.22
2017-03-23154.65157.50153.56154.9796566919.894.22
2017-03-22154.28156.15151.68154.76100428419.874.21
2017-03-21161.96162.29154.80155.05133719719.904.22
2017-03-20161.67162.99160.66160.9487580320.664.38
2017-03-17164.32164.87161.45162.09260307020.814.41
2017-03-16163.75165.58163.25164.4971815721.124.48
2017-03-15166.53166.73163.57163.7578950621.024.46
2017-03-14164.91166.28163.51165.9653446721.304.52
2017-03-13166.09166.53165.09165.4898884121.244.50
2017-03-10167.63167.63164.69166.1991345621.334.52
2017-03-09167.29167.77165.94166.5360835821.384.53
2017-03-08168.07168.49166.13166.6653934421.394.54
2017-03-07166.79167.98165.63166.7361458621.404.54
2017-03-06166.56167.88165.01166.9780498021.434.54
2017-03-03167.26168.35167.09168.0162176821.574.57
2017-03-02172.01172.01166.57167.1287789021.454.55
2017-03-01169.64173.72169.45172.21105010022.114.69
2017-02-28167.19168.08166.10166.97104217221.434.54
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
2017-02-200.000.000.00167.910N/AN/A
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
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 172.21 Mar 01,2017
Min Stock Price 76.98 Jun 05,2012
Avg Stock Price 116.88

M&T Bank Historical PE ratio: Past 5 years

Max PE Ratio 22.11 Mar 01,2017
Min PE Ratio 12.04 Apr 17,2013
Avg PE Ratio 15.74

M&T Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.69 Mar 01,2017
Min PS Ratio 2.15 Jun 05,2012
Avg PS Ratio 3.27

MTB Industry Peers

Company Price Change (%)
State Street (STT)83.552.93 (3.63%)
Suntrust Banks (STI)57.680.49 (0.86%)
Bb&t Corp (BBT)43.830.18 (0.41%)
Customers Bancorp (CUBI)30.70.31 (1.02%)
Fnb Corp (FNB)14.840.16 (1.09%)
National Penn Bancshares (NPBC)10.720 (0%)
Community Bank System (CBU)57.450.15 (0.26%)

We provide M&T Bank historical quotes along with PE ratio and PS ratio for doing M&T Bank fundamental analysis. The price movement is easily depicted in the M&T Bank stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. MTB saw a high of 159.91, and a low of 157.66 on last trading day. Looking at M&T Bank stock market history data, the P/S ratio was at a low of 0.77 on 05 Mar, 2009. .