M T Bank Corporation (MTB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 248.65 | 251.50 | 246.91 | 250.45 | +0.12% | 732,400 |
| 2026-08-06 | 254.00 | 254.00 | 249.37 | 250.14 | -0.71% | 745,200 |
| 2026-08-05 | 254.26 | 254.42 | 251.25 | 251.94 | -0.44% | 1,046,100 |
| 2026-08-04 | 249.20 | 254.69 | 248.60 | 253.06 | +1.43% | 1,013,600 |
| 2026-08-03 | 246.68 | 249.72 | 246.31 | 249.48 | +1.30% | 1,191,500 |
| 2026-07-31 | 247.46 | 248.73 | 245.63 | 246.29 | -0.29% | 1,152,800 |
| 2026-07-30 | 250.82 | 251.10 | 246.74 | 247.00 | -1.33% | 1,116,200 |
| 2026-07-29 | 251.44 | 252.88 | 249.36 | 250.33 | -0.90% | 1,167,600 |
| 2026-07-28 | 250.14 | 253.58 | 249.11 | 252.61 | +1.74% | 1,333,200 |
| 2026-07-27 | 250.28 | 252.15 | 247.05 | 248.28 | -0.53% | 1,089,700 |
| 2026-07-24 | 246.74 | 249.71 | 245.85 | 249.60 | +1.48% | 1,259,300 |
| 2026-07-23 | 246.98 | 247.65 | 244.29 | 245.97 | -1.90% | 1,046,400 |
| 2026-07-22 | 249.06 | 251.04 | 247.14 | 250.73 | +0.83% | 1,205,100 |
| 2026-07-21 | 249.95 | 249.95 | 246.23 | 248.66 | -0.31% | 1,113,002 |
| 2026-07-20 | 250.17 | 250.68 | 247.00 | 249.44 | +0.08% | 1,344,727 |
| 2026-07-17 | 252.25 | 255.00 | 248.75 | 249.24 | -1.89% | 1,110,100 |
| 2026-07-16 | 250.88 | 254.35 | 249.83 | 254.04 | +2.22% | 1,719,800 |
| 2026-07-15 | 243.76 | 248.74 | 241.39 | 248.53 | +2.76% | 2,098,500 |
| 2026-07-14 | 242.60 | 246.48 | 240.74 | 241.85 | -0.29% | 1,281,500 |
| 2026-07-13 | 243.66 | 244.57 | 241.40 | 242.55 | +0.09% | 1,157,100 |
| 2026-07-10 | 239.15 | 243.00 | 238.51 | 242.34 | +1.85% | 1,392,700 |
| 2026-07-09 | 236.23 | 239.00 | 235.21 | 237.94 | +1.41% | 719,100 |
| 2026-07-08 | 238.46 | 238.46 | 232.04 | 234.63 | -2.14% | 973,100 |
| 2026-07-07 | 240.51 | 242.00 | 239.08 | 239.75 | -0.07% | 717,900 |
| 2026-07-06 | 237.19 | 240.91 | 236.50 | 239.92 | +0.44% | 886,800 |
| 2026-07-02 | 243.57 | 243.57 | 237.49 | 238.88 | -1.27% | 728,300 |
| 2026-07-01 | 237.78 | 242.95 | 236.62 | 241.95 | +1.66% | 1,075,500 |
| 2026-06-30 | 237.92 | 239.48 | 236.94 | 238.01 | -0.50% | 1,276,100 |
| 2026-06-29 | 235.74 | 239.83 | 235.67 | 239.20 | +0.82% | 1,101,400 |
| 2026-06-26 | 237.08 | 238.00 | 235.24 | 237.26 | +0.21% | 1,571,400 |
| 2026-06-25 | 233.58 | 237.60 | 233.58 | 236.77 | +1.50% | 1,083,100 |
| 2026-06-24 | 231.07 | 234.40 | 231.07 | 233.26 | +0.87% | 974,900 |
| 2026-06-23 | 228.33 | 231.76 | 226.90 | 231.24 | +1.54% | 1,054,900 |
| 2026-06-22 | 226.69 | 228.94 | 226.49 | 227.73 | +1.16% | 1,112,300 |
| 2026-06-18 | 228.06 | 228.25 | 224.76 | 225.12 | -0.32% | 2,933,400 |
| 2026-06-17 | 228.17 | 230.20 | 224.05 | 225.85 | -1.09% | 1,095,200 |
| 2026-06-16 | 227.68 | 229.59 | 226.62 | 228.35 | +1.07% | 976,500 |
| 2026-06-15 | 233.23 | 233.23 | 225.64 | 225.94 | -2.56% | 1,317,900 |
| 2026-06-12 | 229.65 | 232.03 | 229.18 | 231.88 | +1.78% | 1,027,600 |
| 2026-06-11 | 224.14 | 228.40 | 222.82 | 227.82 | +1.74% | 1,043,900 |
| 2026-06-10 | 226.30 | 228.39 | 222.11 | 223.93 | -0.67% | 1,581,900 |
| 2026-06-09 | 224.23 | 227.17 | 223.17 | 225.43 | +1.26% | 1,021,900 |
| 2026-06-08 | 223.12 | 224.89 | 222.16 | 222.63 | +0.09% | 1,178,300 |
| 2026-06-05 | 222.50 | 224.67 | 221.89 | 222.44 | +0.32% | 1,181,300 |
| 2026-06-04 | 216.94 | 221.79 | 216.77 | 221.73 | +3.60% | 907,700 |
| 2026-06-03 | 216.21 | 216.22 | 213.68 | 214.03 | -1.50% | 988,000 |
| 2026-06-02 | 211.04 | 218.06 | 209.74 | 217.29 | +2.68% | 803,325 |
| 2026-06-01 | 211.57 | 213.49 | 210.73 | 211.62 | -2.08% | 935,396 |
| 2026-05-29 | 214.50 | 216.33 | 214.00 | 216.11 | +0.84% | 1,668,273 |
| 2026-05-28 | 213.71 | 215.18 | 212.96 | 214.31 | -0.37% | 809,199 |
| 2026-05-27 | 216.20 | 217.52 | 214.13 | 215.10 | -0.06% | 733,025 |
| 2026-05-26 | 212.96 | 216.36 | 212.96 | 215.23 | +0.96% | 872,654 |
| 2026-05-22 | 212.75 | 214.31 | 212.16 | 213.18 | +0.40% | 718,832 |
| 2026-05-21 | 209.07 | 212.97 | 207.80 | 212.33 | +0.91% | 1,667,444 |
| 2026-05-20 | 207.52 | 211.13 | 205.07 | 210.42 | +1.87% | 771,395 |
| 2026-05-19 | 205.72 | 208.19 | 203.00 | 206.56 | +0.14% | 882,002 |
| 2026-05-18 | 205.54 | 207.46 | 205.25 | 206.27 | +0.67% | 800,943 |
| 2026-05-15 | 206.16 | 206.52 | 202.85 | 204.90 | -0.41% | 1,174,325 |
| 2026-05-14 | 206.07 | 208.56 | 205.25 | 205.74 | +0.81% | 734,213 |
| 2026-05-13 | 208.39 | 208.39 | 203.50 | 204.08 | -2.24% | 722,724 |
| 2026-05-12 | 208.17 | 209.56 | 205.08 | 208.75 | +0.37% | 1,052,801 |
| 2026-05-11 | 212.78 | 212.78 | 207.39 | 207.98 | -1.96% | 1,010,119 |
| 2026-05-08 | 213.77 | 213.85 | 211.78 | 212.14 | -0.41% | 668,423 |
| 2026-05-07 | 216.50 | 217.54 | 212.75 | 213.02 | -2.02% | 1,069,538 |
| 2026-05-06 | 217.41 | 219.47 | 217.32 | 217.42 | +0.90% | 796,299 |
| 2026-05-05 | 214.39 | 217.00 | 213.09 | 215.48 | +0.65% | 1,111,170 |
| 2026-05-04 | 214.77 | 217.19 | 213.38 | 214.08 | -1.09% | 929,388 |
| 2026-05-01 | 218.46 | 219.20 | 216.09 | 216.44 | -1.00% | 744,310 |
| 2026-04-30 | 214.07 | 219.28 | 212.90 | 218.63 | +1.43% | 937,255 |
| 2026-04-29 | 217.16 | 217.88 | 212.68 | 215.54 | -0.91% | 1,280,652 |
| 2026-04-28 | 219.21 | 221.02 | 216.69 | 217.52 | -0.18% | 953,396 |
| 2026-04-27 | 215.20 | 219.16 | 215.20 | 217.92 | +1.40% | 1,075,983 |
| 2026-04-24 | 219.45 | 219.45 | 214.64 | 214.92 | -2.18% | 699,636 |
| 2026-04-23 | 218.19 | 219.94 | 216.70 | 219.70 | +0.98% | 907,459 |
| 2026-04-22 | 219.00 | 220.00 | 216.92 | 217.57 | -0.61% | 853,537 |
| 2026-04-21 | 219.06 | 222.12 | 218.07 | 218.90 | -0.36% | 1,109,562 |
| 2026-04-20 | 218.04 | 221.55 | 217.11 | 219.68 | +0.41% | 999,382 |
| 2026-04-17 | 217.96 | 220.86 | 216.23 | 218.79 | +0.85% | 1,378,080 |
| 2026-04-16 | 215.40 | 218.16 | 215.27 | 216.95 | -0.07% | 1,145,397 |
| 2026-04-15 | 221.44 | 221.53 | 213.28 | 217.10 | -1.55% | 1,646,559 |
| 2026-04-14 | 220.28 | 221.64 | 218.68 | 220.51 | -0.35% | 1,098,439 |
| 2026-04-13 | 218.35 | 221.86 | 217.37 | 221.29 | +0.62% | 916,038 |
| 2026-04-10 | 222.48 | 223.73 | 219.81 | 219.92 | -1.38% | 777,719 |
| 2026-04-09 | 217.75 | 223.66 | 217.46 | 222.99 | +1.80% | 731,773 |
| 2026-04-08 | 218.65 | 220.00 | 217.40 | 219.04 | +3.27% | 1,028,171 |
| 2026-04-07 | 211.08 | 213.16 | 210.50 | 212.11 | +0.04% | 1,384,412 |
| 2026-04-06 | 210.61 | 212.37 | 209.50 | 212.02 | +0.89% | 500,484 |
| 2026-04-02 | 205.30 | 210.63 | 204.92 | 210.16 | +0.56% | 689,672 |
| 2026-04-01 | 208.37 | 210.63 | 206.70 | 208.98 | +1.09% | 741,778 |
| 2026-03-31 | 202.52 | 208.84 | 202.50 | 206.72 | +2.78% | 1,681,627 |
| 2026-03-30 | 202.25 | 203.40 | 200.12 | 201.13 | +0.10% | 1,474,059 |
| 2026-03-27 | 205.31 | 206.32 | 200.16 | 200.93 | -2.33% | 1,123,111 |
| 2026-03-26 | 203.39 | 206.19 | 203.34 | 205.73 | +0.48% | 1,020,363 |
| 2026-03-25 | 205.35 | 207.22 | 202.83 | 204.75 | +0.48% | 795,073 |
| 2026-03-24 | 198.84 | 205.07 | 198.57 | 203.78 | +1.55% | 1,048,991 |
| 2026-03-23 | 202.94 | 204.44 | 200.52 | 200.66 | +1.27% | 1,175,431 |
| 2026-03-20 | 197.25 | 198.81 | 195.78 | 198.15 | +0.97% | 2,787,137 |
| 2026-03-19 | 196.32 | 197.67 | 193.94 | 196.24 | -0.42% | 1,390,331 |
| 2026-03-18 | 199.79 | 200.93 | 196.53 | 197.07 | -1.52% | 1,008,450 |
| 2026-03-17 | 200.88 | 202.23 | 199.15 | 200.12 | +0.90% | 1,091,704 |
| 2026-03-16 | 197.98 | 200.80 | 196.72 | 198.33 | +1.05% | 1,085,185 |
| 2026-03-13 | 199.77 | 200.83 | 195.89 | 196.26 | -0.98% | 700,732 |
| 2026-03-12 | 198.94 | 201.63 | 198.00 | 198.20 | -2.47% | 1,249,679 |
| 2026-03-11 | 202.73 | 204.40 | 199.67 | 203.21 | -0.45% | 1,846,164 |
| 2026-03-10 | 209.16 | 212.42 | 204.01 | 204.12 | -2.18% | 1,623,514 |
| 2026-03-09 | 204.79 | 210.00 | 201.64 | 208.66 | -0.86% | 1,137,564 |
| 2026-03-06 | 208.21 | 211.56 | 206.85 | 210.46 | -2.56% | 1,542,234 |
| 2026-03-05 | 218.02 | 218.93 | 214.38 | 215.99 | -1.48% | 1,421,421 |
| 2026-03-04 | 220.03 | 220.03 | 217.65 | 219.24 | +0.12% | 784,137 |
| 2026-03-03 | 215.82 | 221.09 | 213.92 | 218.98 | -0.24% | 958,082 |
| 2026-03-02 | 211.99 | 220.74 | 211.99 | 219.50 | +1.16% | 1,160,023 |
| 2026-02-27 | 222.69 | 222.69 | 214.24 | 216.98 | -3.71% | 1,988,750 |
| 2026-02-26 | 223.50 | 227.10 | 223.07 | 225.35 | +1.27% | 1,471,838 |
| 2026-02-25 | 220.50 | 223.85 | 220.13 | 222.52 | +1.83% | 1,154,408 |
| 2026-02-24 | 221.30 | 222.21 | 218.04 | 218.52 | -1.62% | 1,249,125 |
| 2026-02-23 | 232.04 | 233.52 | 221.50 | 222.12 | -4.47% | 1,829,500 |
| 2026-02-20 | 229.08 | 232.90 | 226.75 | 232.52 | +1.49% | 963,912 |
| 2026-02-19 | 230.12 | 231.67 | 227.19 | 229.11 | -1.14% | 934,646 |
| 2026-02-18 | 228.94 | 232.09 | 228.60 | 231.75 | +1.48% | 913,144 |
| 2026-02-17 | 229.67 | 232.13 | 227.74 | 228.36 | -0.15% | 1,152,512 |
| 2026-02-13 | 229.44 | 232.53 | 226.57 | 228.71 | -1.16% | 1,520,774 |
| 2026-02-12 | 236.14 | 238.14 | 228.36 | 231.40 | -1.41% | 1,316,352 |
| 2026-02-11 | 237.64 | 239.00 | 232.98 | 234.72 | -0.63% | 1,524,228 |
| 2026-02-10 | 235.02 | 237.49 | 233.24 | 236.21 | -0.02% | 891,221 |
| 2026-02-09 | 236.79 | 238.55 | 233.34 | 236.25 | -0.74% | 1,150,767 |
| 2026-02-06 | 236.17 | 238.54 | 235.50 | 238.01 | +1.74% | 1,265,838 |
| 2026-02-05 | 231.72 | 234.52 | 230.23 | 233.94 | +0.72% | 1,676,769 |
| 2026-02-04 | 230.00 | 235.77 | 229.61 | 232.26 | +1.81% | 1,709,414 |
| 2026-02-03 | 225.45 | 229.68 | 224.97 | 228.12 | +1.14% | 1,758,026 |
| 2026-02-02 | 221.18 | 226.10 | 219.73 | 225.54 | +1.79% | 1,464,219 |
| 2026-01-30 | 220.05 | 222.83 | 219.50 | 221.57 | +0.06% | 1,516,137 |
| 2026-01-29 | 218.29 | 221.49 | 217.65 | 221.44 | +2.10% | 1,314,028 |
| 2026-01-28 | 216.72 | 217.90 | 215.37 | 216.89 | -0.28% | 1,262,683 |
| 2026-01-27 | 215.24 | 217.49 | 214.25 | 217.49 | +1.51% | 1,068,310 |
| 2026-01-26 | 213.82 | 216.25 | 213.35 | 214.25 | +0.20% | 1,409,117 |
| 2026-01-23 | 215.32 | 217.15 | 213.47 | 213.82 | -1.67% | 1,249,003 |
| 2026-01-22 | 219.50 | 222.18 | 216.44 | 217.46 | -0.78% | 1,356,645 |
| 2026-01-21 | 212.86 | 220.60 | 212.68 | 219.16 | +3.52% | 1,703,676 |
| 2026-01-20 | 211.96 | 213.88 | 209.61 | 211.71 | -0.27% | 1,185,649 |
| 2026-01-16 | 212.50 | 215.71 | 205.50 | 212.28 | -0.14% | 1,848,752 |
| 2026-01-15 | 209.89 | 213.51 | 209.47 | 212.57 | +1.33% | 1,213,348 |
| 2026-01-14 | 208.32 | 211.00 | 207.44 | 209.79 | +0.30% | 937,177 |
| 2026-01-13 | 212.82 | 213.98 | 208.61 | 209.16 | -1.13% | 1,145,061 |
| 2026-01-12 | 209.78 | 211.85 | 209.07 | 211.55 | -0.06% | 1,175,878 |
| 2026-01-09 | 213.55 | 214.79 | 211.58 | 211.68 | -0.90% | 1,148,691 |
| 2026-01-08 | 208.74 | 215.49 | 208.74 | 213.61 | +1.94% | 1,370,225 |
| 2026-01-07 | 209.93 | 211.78 | 207.87 | 209.55 | -0.84% | 1,208,122 |
| 2026-01-06 | 208.13 | 211.99 | 208.01 | 211.33 | +0.90% | 922,690 |
| 2026-01-05 | 203.97 | 211.30 | 203.81 | 209.45 | +2.65% | 981,533 |
| 2026-01-02 | 200.96 | 204.92 | 199.62 | 204.04 | +1.27% | 965,135 |
| 2025-12-31 | 203.81 | 204.43 | 201.32 | 201.48 | -1.02% | 787,941 |
| 2025-12-30 | 205.50 | 205.50 | 203.34 | 203.55 | -0.55% | 496,088 |
| 2025-12-29 | 207.50 | 207.50 | 204.15 | 204.68 | -1.25% | 629,998 |
| 2025-12-26 | 207.26 | 207.84 | 205.83 | 207.28 | +0.02% | 378,805 |
| 2025-12-24 | 207.00 | 208.20 | 205.25 | 207.24 | +0.40% | 247,740 |
| 2025-12-23 | 207.37 | 208.26 | 205.87 | 206.42 | -0.19% | 707,068 |
| 2025-12-22 | 205.29 | 207.68 | 205.29 | 206.82 | +0.49% | 782,372 |
| 2025-12-19 | 204.13 | 206.80 | 203.81 | 205.82 | +1.06% | 2,945,455 |
| 2025-12-18 | 206.62 | 208.09 | 202.73 | 203.66 | -1.19% | 1,228,790 |
| 2025-12-17 | 204.86 | 207.34 | 204.86 | 206.12 | +0.99% | 1,058,249 |
| 2025-12-16 | 205.88 | 205.93 | 203.06 | 204.09 | -0.30% | 1,211,037 |
| 2025-12-15 | 205.52 | 206.56 | 203.99 | 204.71 | +0.43% | 1,250,571 |
| 2025-12-12 | 205.74 | 206.56 | 202.57 | 203.84 | -0.93% | 903,862 |
| 2025-12-11 | 204.49 | 207.29 | 203.68 | 205.75 | +0.56% | 1,033,029 |
| 2025-12-10 | 197.48 | 205.72 | 196.54 | 204.60 | +3.51% | 1,349,066 |
| 2025-12-09 | 196.08 | 198.62 | 196.08 | 197.66 | +0.90% | 804,942 |
| 2025-12-08 | 195.04 | 196.49 | 193.93 | 195.90 | +0.40% | 731,114 |
| 2025-12-05 | 194.45 | 196.48 | 194.40 | 195.11 | -0.24% | 757,649 |
| 2025-12-04 | 195.01 | 197.12 | 194.97 | 195.57 | -0.03% | 594,998 |
| 2025-12-03 | 190.96 | 195.71 | 189.47 | 195.63 | +2.43% | 709,517 |
| 2025-12-02 | 191.23 | 192.28 | 190.21 | 190.98 | +0.40% | 851,278 |
| 2025-12-01 | 188.46 | 191.51 | 187.81 | 190.22 | +0.00% | 984,093 |
| 2025-11-28 | 190.13 | 191.33 | 189.76 | 190.22 | -0.01% | 418,147 |
| 2025-11-26 | 190.87 | 192.33 | 190.17 | 190.24 | -0.70% | 649,854 |
| 2025-11-25 | 189.31 | 192.60 | 188.55 | 191.58 | +2.13% | 830,578 |
| 2025-11-24 | 188.24 | 188.89 | 185.84 | 187.58 | -0.54% | 1,153,651 |
| 2025-11-21 | 184.15 | 190.47 | 183.27 | 188.60 | +3.20% | 1,192,079 |
| 2025-11-20 | 185.56 | 186.32 | 181.56 | 182.75 | +0.07% | 819,488 |
| 2025-11-19 | 182.84 | 183.39 | 180.49 | 182.63 | +0.29% | 586,457 |
| 2025-11-18 | 180.00 | 183.24 | 179.75 | 182.10 | +0.57% | 780,063 |
| 2025-11-17 | 186.40 | 186.52 | 180.34 | 181.06 | -3.16% | 970,738 |
| 2025-11-14 | 186.39 | 187.79 | 184.28 | 186.96 | +0.31% | 862,279 |
| 2025-11-13 | 187.98 | 188.65 | 185.90 | 186.38 | -0.94% | 856,738 |
| 2025-11-12 | 186.80 | 191.08 | 186.80 | 188.15 | +0.74% | 879,893 |
| 2025-11-11 | 188.74 | 189.05 | 185.91 | 186.76 | -0.79% | 804,397 |
| 2025-11-10 | 185.84 | 188.38 | 184.67 | 188.25 | +1.29% | 1,131,310 |
| 2025-11-07 | 182.90 | 185.89 | 182.43 | 185.86 | +1.40% | 768,612 |
| 2025-11-06 | 183.67 | 184.89 | 181.78 | 183.30 | -0.03% | 956,289 |
| 2025-11-05 | 180.83 | 184.54 | 180.06 | 183.35 | +1.35% | 834,156 |
| 2025-11-04 | 182.01 | 182.01 | 180.34 | 180.90 | -1.00% | 1,038,357 |
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | -0.62% | 1,191,971 |
| 2025-10-31 | 181.26 | 184.35 | 180.23 | 183.87 | +0.59% | 873,546 |
| 2025-10-30 | 181.30 | 186.39 | 181.30 | 182.80 | +0.81% | 1,187,617 |
| 2025-10-29 | 179.58 | 183.67 | 179.32 | 181.34 | -0.04% | 1,424,932 |
| 2025-10-28 | 181.79 | 182.63 | 180.79 | 181.41 | -0.83% | 1,314,625 |
| 2025-10-27 | 186.10 | 186.10 | 181.47 | 182.92 | -1.25% | 1,186,104 |
| 2025-10-24 | 183.13 | 186.18 | 182.65 | 185.23 | +2.29% | 1,035,582 |
| 2025-10-23 | 182.85 | 183.47 | 180.42 | 181.09 | -0.57% | 1,087,366 |
| 2025-10-22 | 182.03 | 183.36 | 180.91 | 182.12 | +0.23% | 1,224,414 |
| 2025-10-21 | 181.42 | 182.90 | 181.03 | 181.70 | -0.20% | 1,932,620 |
| 2025-10-20 | 181.65 | 183.97 | 180.93 | 182.07 | +0.77% | 1,684,688 |
| 2025-10-17 | 176.88 | 181.25 | 176.02 | 180.67 | +1.14% | 3,049,819 |
| 2025-10-16 | 185.07 | 187.53 | 174.76 | 178.63 | -3.46% | 3,179,159 |
| 2025-10-15 | 187.91 | 188.18 | 183.91 | 185.03 | -1.07% | 1,873,619 |
| 2025-10-14 | 182.30 | 188.69 | 181.78 | 187.04 | +2.38% | 1,186,997 |
| 2025-10-13 | 182.72 | 183.46 | 181.41 | 182.70 | +1.03% | 1,015,350 |
| 2025-10-10 | 188.80 | 189.31 | 180.60 | 180.84 | -3.83% | 1,162,901 |
| 2025-10-09 | 188.33 | 189.82 | 186.68 | 188.04 | -0.02% | 608,857 |
| 2025-10-08 | 189.66 | 190.61 | 187.92 | 188.07 | -0.80% | 790,810 |
| 2025-10-07 | 190.51 | 191.64 | 189.23 | 189.58 | -0.22% | 1,043,204 |
| 2025-10-06 | 197.22 | 198.87 | 189.91 | 190.00 | -2.34% | 1,499,843 |
| 2025-10-03 | 195.29 | 196.60 | 194.01 | 194.56 | -0.55% | 1,484,945 |
| 2025-10-02 | 194.68 | 196.08 | 194.16 | 195.63 | +0.17% | 806,660 |
| 2025-10-01 | 196.95 | 197.82 | 194.82 | 195.29 | -1.18% | 918,026 |
| 2025-09-30 | 198.34 | 199.72 | 194.76 | 197.62 | -0.34% | 847,725 |
| 2025-09-29 | 199.97 | 200.42 | 196.15 | 198.30 | -0.92% | 1,175,906 |
| 2025-09-26 | 200.53 | 201.64 | 199.15 | 200.14 | +0.68% | 670,885 |
| 2025-09-25 | 199.20 | 199.97 | 197.89 | 198.79 | -0.33% | 931,656 |
| 2025-09-24 | 200.47 | 202.35 | 198.53 | 199.44 | -0.59% | 847,011 |
| 2025-09-23 | 199.36 | 203.00 | 197.21 | 200.63 | +0.87% | 1,509,933 |
| 2025-09-22 | 200.59 | 201.82 | 198.14 | 198.90 | -1.54% | 1,012,467 |
| 2025-09-19 | 200.17 | 202.56 | 198.88 | 202.02 | +0.79% | 3,604,921 |
| 2025-09-18 | 198.41 | 200.99 | 197.74 | 200.43 | +0.92% | 984,510 |
| 2025-09-17 | 195.84 | 201.11 | 195.19 | 198.60 | +1.70% | 1,020,262 |
| 2025-09-16 | 196.96 | 196.96 | 192.67 | 195.28 | -0.66% | 805,798 |
| 2025-09-15 | 198.84 | 199.69 | 196.22 | 196.57 | -1.12% | 782,305 |
| 2025-09-12 | 198.10 | 199.84 | 197.01 | 198.80 | +0.49% | 696,754 |
| 2025-09-11 | 197.98 | 198.92 | 196.01 | 197.83 | -0.17% | 904,864 |
| 2025-09-10 | 200.65 | 200.82 | 197.42 | 198.17 | -0.82% | 927,265 |
| 2025-09-09 | 199.18 | 201.63 | 199.15 | 199.80 | +0.29% | 628,815 |
| 2025-09-08 | 199.34 | 199.66 | 196.34 | 199.22 | -0.18% | 700,100 |
| 2025-09-05 | 202.80 | 203.96 | 198.92 | 199.57 | -1.38% | 977,422 |
| 2025-09-04 | 199.97 | 202.83 | 198.74 | 202.36 | +1.91% | 916,662 |
| 2025-09-03 | 199.06 | 200.83 | 197.25 | 198.57 | -0.21% | 954,154 |
| 2025-09-02 | 197.94 | 198.98 | 195.61 | 198.98 | -1.33% | 1,044,104 |
| 2025-08-29 | 200.66 | 202.80 | 200.15 | 201.66 | +0.43% | 748,468 |
| 2025-08-28 | 203.12 | 203.12 | 199.72 | 200.80 | -0.60% | 848,671 |
| 2025-08-27 | 199.97 | 203.19 | 199.91 | 202.02 | +0.93% | 884,692 |
| 2025-08-26 | 197.30 | 200.56 | 197.21 | 200.15 | +1.14% | 878,030 |
| 2025-08-25 | 198.91 | 199.72 | 197.84 | 197.89 | -0.93% | 645,732 |
| 2025-08-22 | 193.79 | 200.16 | 193.31 | 199.74 | +3.80% | 1,111,466 |
| 2025-08-21 | 191.70 | 192.60 | 190.77 | 192.43 | -0.39% | 904,547 |
| 2025-08-20 | 191.21 | 193.91 | 190.93 | 193.18 | +1.48% | 990,113 |
| 2025-08-19 | 190.34 | 192.61 | 190.24 | 190.36 | -0.16% | 640,236 |
| 2025-08-18 | 189.87 | 190.74 | 188.67 | 190.67 | +0.32% | 729,792 |
| 2025-08-15 | 194.07 | 194.07 | 190.00 | 190.07 | -2.00% | 741,904 |
| 2025-08-14 | 192.37 | 194.17 | 191.00 | 193.95 | +0.38% | 761,128 |
| 2025-08-13 | 191.68 | 193.50 | 190.85 | 193.21 | +1.11% | 1,031,894 |
| 2025-08-12 | 188.20 | 191.25 | 187.33 | 191.08 | +2.45% | 934,982 |
| 2025-08-11 | 187.58 | 188.43 | 185.58 | 186.51 | -0.35% | 942,878 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.49%). Worst month: Mar (-6.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is M T Bank Corporation's (MTB) latest close?
250.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTB's 52-week high and low?
255.00 high and 174.76 low over the trailing 52 weeks, as of 2026-08-07.
What is M T Bank Corporation's strongest and weakest month historically?
Historically, MTB's strongest calendar month has been Nov (average +8.49%) and its weakest Mar (average -6.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.