XNYS
Datos históricos de M&T Bank Corporation
M&T Bank Corporation · MTB
$217.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:17 UTC
- Variación en el periodo
- +20.27%
- Máximo
- US$255.95
- 17 de agosto de 2026
- Mínimo
- US$174.76
- 16 de octubre de 2025
- Volumen medio diario
- 1.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 216.78 | 218.01 | 215.98 | 217.49 | −0.03% | 721,067.76 |
| 8 oct 2026 | 214.73 | 217.73 | 213.25 | 217.56 | +0.43% | 1.44 M |
| 7 oct 2026 | 216.62 | 217.47 | 215.32 | 216.63 | −0.96% | 934,722.159 |
| 6 oct 2026 | 219.21 | 220.61 | 218.09 | 218.74 | +0.22% | 832,163.163 |
| 5 oct 2026 | 220.42 | 221.24 | 218.14 | 218.26 | −0.40% | 1.21 M |
| 2 oct 2026 | 217.87 | 220.09 | 217.55 | 219.14 | +0.82% | 920,419.994 |
| 1 oct 2026 | 215.50 | 217.36 | 211.71 | 217.35 | −0.11% | 1.09 M |
| 30 sep 2026 | 218.01 | 219.16 | 216.87 | 217.60 | +0.05% | 1.38 M |
| 29 sep 2026 | 220.44 | 221.14 | 215.72 | 217.50 | −1.33% | 807,347.463 |
| 28 sep 2026 | 221.04 | 222.00 | 220.02 | 220.44 | −0.34% | 809,637.071 |
| 25 sep 2026 | 218.65 | 221.78 | 218.61 | 221.19 | +1.16% | 660,671.135 |
| 24 sep 2026 | 219.66 | 220.74 | 217.21 | 218.66 | −0.42% | 926,186.045 |
| 23 sep 2026 | 221.61 | 223.38 | 219.42 | 219.58 | −1.72% | 727,064.586 |
| 22 sep 2026 | 228.04 | 228.04 | 222.43 | 223.42 | −1.56% | 963,531.774 |
| 21 sep 2026 | 228.77 | 228.77 | 226.03 | 226.96 | −0.15% | 799,022.842 |
| 18 sep 2026 | 226.01 | 227.86 | 225.00 | 227.31 | +0.42% | 2.19 M |
| 17 sep 2026 | 227.42 | 229.08 | 224.79 | 226.36 | +0.15% | 1.17 M |
| 16 sep 2026 | 233.92 | 235.44 | 222.89 | 226.01 | −3.98% | 1.86 M |
| 15 sep 2026 | 238.54 | 239.94 | 234.41 | 235.37 | −1.03% | 1.33 M |
| 14 sep 2026 | 239.35 | 241.58 | 236.83 | 237.82 | −0.84% | 1.09 M |
| 11 sep 2026 | 241.00 | 241.44 | 237.25 | 239.83 | +0.34% | 802,146.061 |
| 10 sep 2026 | 238.00 | 239.31 | 236.14 | 239.02 | +0.43% | 1.7 M |
| 9 sep 2026 | 236.55 | 238.62 | 235.39 | 238.00 | −0.18% | 781,256.306 |
| 8 sep 2026 | 242.49 | 242.84 | 238.32 | 238.44 | −0.58% | 1.09 M |
| 4 sep 2026 | 238.48 | 241.23 | 238.48 | 239.84 | −0.09% | 677,119.372 |
| 3 sep 2026 | 236.32 | 240.11 | 235.12 | 240.06 | +1.94% | 692,469.837 |
| 2 sep 2026 | 233.52 | 238.46 | 233.12 | 235.48 | +1.49% | 1.16 M |
| 1 sep 2026 | 232.44 | 235.05 | 231.27 | 232.02 | −0.82% | 832,761.831 |
| 31 ago 2026 | 236.90 | 237.24 | 232.93 | 233.94 | −1.41% | 1.75 M |
| 28 ago 2026 | 240.27 | 241.16 | 237.29 | 237.29 | −0.58% | 868,277.581 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.