Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTB.US
237.96-0.48(-0.20%)(czas lokalny: 09.09.2026 16:00)M&T Bank Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.09.2026 | 235.76 | 238.64 | 235.43 | 237.96 | 40 313 | 0 |
| 08.09.2026 | 242.32 | 242.84 | 238.36 | 238.50 | 59 287 | 0 |
| 04.09.2026 | 239.99 | 241.20 | 238.88 | 240.00 | 35 408 | 0 |
| 03.09.2026 | 236.13 | 240.12 | 236.13 | 239.98 | 25 220 | 0 |
| 02.09.2026 | 234.59 | 238.43 | 233.50 | 235.46 | 37 892 | 0 |
| 01.09.2026 | 233.06 | 234.74 | 231.32 | 232.12 | 34 421 | 0 |
| 31.08.2026 | 236.84 | 236.85 | 232.95 | 233.90 | 35 910 | 0 |
| 28.08.2026 | 240.75 | 241.90 | 237.30 | 237.48 | 34 014 | 0 |
| 27.08.2026 | 239.43 | 240.40 | 237.46 | 238.72 | 27 798 | 0 |
| 26.08.2026 | 241.18 | 242.34 | 240.10 | 241.50 | 28 929 | 0 |
| 25.08.2026 | 242.22 | 242.22 | 238.40 | 240.48 | 37 253 | 0 |
| 24.08.2026 | 243.40 | 244.78 | 241.13 | 241.80 | 26 111 | 0 |
| 21.08.2026 | 240.66 | 241.49 | 238.27 | 240.47 | 44 355 | 0 |
| 20.08.2026 | 243.38 | 243.84 | 238.16 | 238.23 | 45 787 | 0 |
| 19.08.2026 | 251.86 | 251.86 | 244.35 | 244.67 | 61 099 | 0 |
| 18.08.2026 | 254.52 | 254.80 | 251.05 | 251.51 | 36 764 | 0 |
| 17.08.2026 | 253.87 | 255.79 | 252.66 | 252.78 | 47 496 | 0 |
| 14.08.2026 | 253.18 | 255.67 | 252.55 | 254.00 | 23 981 | 0 |
| 13.08.2026 | 255.59 | 255.68 | 253.21 | 253.23 | 25 196 | 0 |
| 12.08.2026 | 252.81 | 254.09 | 251.43 | 253.56 | 69 119 | 0 |
| 11.08.2026 | 250.94 | 253.94 | 250.94 | 251.94 | 36 477 | 0 |
| 10.08.2026 | 249.16 | 251.49 | 249.16 | 251.16 | 52 575 | 0 |
| 07.08.2026 | 247.55 | 251.47 | 247.55 | 250.40 | 159 012 | 0 |
| 06.08.2026 | 253.23 | 253.23 | 249.45 | 250.03 | 144 148 | 0 |
| 05.08.2026 | 254.65 | 254.65 | 251.31 | 251.96 | 231 440 | 0 |
| 04.08.2026 | 249.28 | 254.69 | 249.14 | 253.00 | 243 178 | 0 |
| 03.08.2026 | 247.94 | 249.63 | 246.60 | 249.40 | 180 760 | 0 |
| 31.07.2026 | 247.53 | 248.30 | 245.65 | 246.28 | 207 856 | 0 |
| 30.07.2026 | 251.22 | 251.29 | 246.74 | 247.00 | 260 128 | 0 |
| 29.07.2026 | 250.38 | 252.90 | 249.35 | 250.49 | 236 216 | 0 |
| 28.07.2026 | 250.01 | 253.57 | 249.51 | 252.63 | 284 613 | 0 |
| 27.07.2026 | 251.60 | 252.57 | 247.09 | 248.34 | 207 972 | 0 |
| 24.07.2026 | 246.47 | 249.67 | 245.94 | 249.47 | 287 972 | 0 |
| 23.07.2026 | 247.11 | 247.74 | 244.30 | 246.07 | 248 536 | 0 |
| 22.07.2026 | 248.24 | 251.03 | 247.89 | 250.75 | 242 788 | 0 |
| 21.07.2026 | 248.18 | 249.29 | 246.47 | 248.56 | 221 308 | 0 |
| 20.07.2026 | 249.57 | 250.53 | 247.04 | 249.50 | 182 008 | 0 |
| 17.07.2026 | 253.28 | 255.00 | 248.80 | 249.16 | 179 843 | 0 |
| 16.07.2026 | 250.50 | 254.32 | 250.11 | 254.12 | 292 840 | 0 |
| 15.07.2026 | 245.21 | 248.61 | 241.46 | 248.50 | 544 215 | 0 |
| 14.07.2026 | 242.89 | 246.52 | 240.70 | 241.74 | 333 156 | 0 |
| 13.07.2026 | 243.54 | 244.55 | 241.49 | 242.60 | 411 636 | 0 |
| 10.07.2026 | 239.21 | 242.80 | 238.66 | 242.25 | 281 197 | 0 |
| 09.07.2026 | 236.72 | 239.00 | 235.29 | 237.95 | 171 442 | 0 |
| 08.07.2026 | 238.98 | 238.98 | 232.04 | 234.61 | 239 870 | 0 |
| 07.07.2026 | 240.11 | 240.11 | 239.69 | 239.78 | 4 760 | 0 |
| 06.07.2026 | 237.57 | 240.86 | 237.32 | 239.96 | 142 704 | 0 |
| 02.07.2026 | 242.06 | 242.43 | 237.49 | 238.89 | 152 424 | 0 |
| 01.07.2026 | 236.67 | 242.96 | 236.54 | 241.98 | 130 241 | 0 |
| 30.06.2026 | 238.31 | 239.44 | 236.89 | 238.03 | 139 328 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
