Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTB.US
207.16+0.84(+0.41%)(czas lokalny: 24.12.2025 13:00)M&T Bank Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 207.00 | 208.20 | 205.25 | 207.16 | 122 503 | 0 |
| 23.12.2025 | 207.87 | 208.25 | 205.89 | 206.35 | 34 587 | 0 |
| 22.12.2025 | 205.49 | 207.58 | 205.49 | 206.69 | 39 311 | 0 |
| 19.12.2025 | 203.75 | 206.75 | 203.75 | 205.87 | 65 967 | 0 |
| 18.12.2025 | 206.59 | 207.97 | 202.82 | 203.62 | 64 365 | 0 |
| 17.12.2025 | 204.22 | 207.31 | 204.22 | 206.08 | 42 632 | 0 |
| 16.12.2025 | 204.88 | 205.48 | 203.05 | 204.00 | 47 453 | 0 |
| 15.12.2025 | 205.00 | 206.17 | 204.01 | 204.82 | 57 752 | 0 |
| 12.12.2025 | 205.90 | 205.90 | 202.63 | 203.84 | 49 840 | 0 |
| 11.12.2025 | 203.88 | 207.35 | 203.79 | 205.74 | 43 942 | 0 |
| 10.12.2025 | 197.56 | 205.72 | 196.54 | 204.67 | 68 928 | 0 |
| 09.12.2025 | 197.21 | 198.61 | 196.29 | 197.66 | 45 990 | 0 |
| 08.12.2025 | 195.22 | 196.50 | 194.68 | 195.92 | 69 099 | 0 |
| 05.12.2025 | 195.00 | 196.41 | 194.41 | 195.16 | 46 100 | 0 |
| 04.12.2025 | 194.97 | 197.10 | 194.97 | 195.64 | 36 221 | 0 |
| 03.12.2025 | 190.84 | 195.70 | 190.84 | 195.56 | 41 578 | 0 |
| 02.12.2025 | 190.69 | 192.21 | 190.21 | 190.99 | 42 912 | 0 |
| 01.12.2025 | 187.78 | 191.40 | 187.78 | 190.38 | 38 561 | 0 |
| 28.11.2025 | 190.04 | 191.32 | 189.80 | 190.18 | 22 271 | 0 |
| 26.11.2025 | 190.71 | 192.36 | 190.21 | 190.26 | 29 891 | 0 |
| 25.11.2025 | 188.70 | 192.61 | 188.65 | 191.66 | 33 281 | 0 |
| 24.11.2025 | 187.78 | 188.33 | 185.84 | 187.63 | 28 119 | 0 |
| 21.11.2025 | 183.28 | 190.44 | 183.28 | 188.58 | 33 364 | 0 |
| 20.11.2025 | 185.34 | 186.32 | 181.56 | 182.78 | 27 011 | 0 |
| 19.11.2025 | 182.84 | 183.21 | 180.50 | 182.57 | 31 270 | 0 |
| 18.11.2025 | 179.61 | 183.16 | 179.61 | 182.11 | 111 606 | 0 |
| 17.11.2025 | 185.72 | 186.58 | 180.43 | 181.08 | 70 432 | 0 |
| 14.11.2025 | 186.30 | 187.77 | 184.31 | 186.86 | 86 967 | 0 |
| 13.11.2025 | 187.84 | 188.63 | 185.99 | 186.38 | 82 443 | 0 |
| 12.11.2025 | 186.98 | 190.96 | 186.98 | 188.19 | 137 004 | 0 |
| 11.11.2025 | 188.93 | 189.15 | 185.85 | 186.71 | 91 020 | 0 |
| 10.11.2025 | 186.84 | 188.37 | 184.66 | 188.25 | 127 605 | 0 |
| 07.11.2025 | 182.94 | 185.89 | 182.47 | 185.87 | 67 416 | 0 |
| 06.11.2025 | 184.08 | 184.89 | 181.74 | 183.23 | 61 836 | 0 |
| 05.11.2025 | 180.53 | 184.55 | 180.18 | 183.34 | 62 689 | 0 |
| 04.11.2025 | 181.60 | 181.78 | 180.58 | 180.84 | 92 034 | 0 |
| 03.11.2025 | 182.53 | 183.06 | 180.68 | 182.76 | 139 602 | 0 |
| 31.10.2025 | 181.59 | 184.33 | 180.74 | 183.87 | 101 229 | 0 |
| 30.10.2025 | 181.87 | 186.34 | 181.74 | 182.77 | 86 152 | 0 |
| 29.10.2025 | 179.84 | 183.65 | 179.84 | 181.29 | 66 138 | 0 |
| 28.10.2025 | 181.81 | 182.54 | 180.87 | 181.38 | 56 066 | 0 |
| 27.10.2025 | 185.48 | 185.60 | 181.56 | 182.91 | 42 487 | 0 |
| 24.10.2025 | 183.10 | 186.17 | 183.10 | 185.20 | 43 436 | 0 |
| 23.10.2025 | 182.43 | 183.28 | 180.86 | 181.02 | 73 598 | 0 |
| 22.10.2025 | 181.96 | 183.37 | 180.93 | 182.12 | 46 774 | 0 |
| 21.10.2025 | 181.81 | 182.89 | 181.01 | 181.66 | 89 903 | 0 |
| 20.10.2025 | 180.96 | 183.94 | 180.96 | 182.05 | 88 826 | 0 |
| 17.10.2025 | 177.96 | 181.23 | 176.08 | 180.63 | 289 108 | 0 |
| 16.10.2025 | 186.92 | 187.25 | 174.78 | 178.63 | 452 648 | 0 |
| 15.10.2025 | 188.20 | 188.20 | 183.94 | 185.13 | 198 696 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
