M&T Bank Corporation
Explore MTB stock price, historical returns, and performance trends — updated daily.
M&T Bank Corp. (MTB) company overview
M&T Bank is a US regional bank with around $220 billion in assets as of the end of the second quarter of 2026. Headquartered in Buffalo, New York, the bank's footprint is mostly concentrated in New England and the US Mid-Atlantic. M&T Bank boasts a community banking approach, and boasts over 900 branches in 13 states and Washington, D.C. Apart from retail and commercial banking, M&T Bank also has wealth management operations through Wilmington Trust and a partnership with LPL Financial, and a corporate trust business.
| Period | Return % |
|---|---|
| Last date | 1.1 |
| Week | 0.75 |
| Last Month | -7.54 |
| Last 3 months | -9.34 |
| Last 6 months | -0.63 |
| Year to Date (YTD) | 7.77 |
| Last 1 year | 20.36 |
| Last 2 years | 18.5 |
| Last 3 years | 82.95 |
| Last 5 years | 47.35 |
| Last 10 years | 93.11 |
| Last 15 years | 198.16 |
| Last 20 years | 79.28 |
| Last 25 years | 226.97 |
| Last 50 years | 40620.37 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 67.24 |
| 2001 | 12.35 |
| 2002 | 9.58 |
| 2003 | 20.36 |
| 2004 | 10.38 |
| 2005 | 2.99 |
| 2006 | 10.06 |
| 2007 | -33.51 |
| 2008 | -28.22 |
| 2009 | 16.7 |
| 2010 | 29.91 |
| 2011 | -13.15 |
| 2012 | 26.18 |
| 2013 | 15.23 |
| 2014 | 9.18 |
| 2015 | -3.36 |
| 2016 | 33.15 |
| 2017 | 9.09 |
| 2018 | -16.39 |
| 2019 | 17.16 |
| 2020 | -25.59 |
| 2021 | 21.1 |
| 2022 | -8.33 |
| 2023 | -5.44 |
| 2024 | 35.23 |
| 2025 | 6.76 |
| 2026 | 7.77 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.81 |
| 2000-Q2 | -3.43 |
| 2000-Q3 | 13.33 |
| 2000-Q4 | 31.78 |
| 2001-Q1 | 7.8 |
| 2001-Q2 | 8.55 |
| 2001-Q3 | -4.52 |
| 2001-Q4 | -0.38 |
| 2002-Q1 | 10.99 |
| 2002-Q2 | 5.89 |
| 2002-Q3 | -7.01 |
| 2002-Q4 | -2.96 |
| 2003-Q1 | -3.78 |
| 2003-Q2 | 3.12 |
| 2003-Q3 | 2.28 |
| 2003-Q4 | 10.39 |
| 2004-Q1 | -8.03 |
| 2004-Q2 | -3.05 |
| 2004-Q3 | 9.9 |
| 2004-Q4 | 10.5 |
| 2005-Q1 | -3.61 |
| 2005-Q2 | 4.23 |
| 2005-Q3 | 0.12 |
| 2005-Q4 | 2.82 |
| 2006-Q1 | 2.84 |
| 2006-Q2 | 3 |
| 2006-Q3 | 1.26 |
| 2006-Q4 | 2.87 |
| 2007-Q1 | -5.58 |
| 2007-Q2 | 0.9 |
| 2007-Q3 | -4.69 |
| 2007-Q4 | -22.55 |
| 2008-Q1 | 0.63 |
| 2008-Q2 | -17.2 |
| 2008-Q3 | 21.89 |
| 2008-Q4 | -39.85 |
| 2009-Q1 | -21.07 |
| 2009-Q2 | 5.84 |
| 2009-Q3 | 21.81 |
| 2009-Q4 | 11.17 |
| 2010-Q1 | 18.46 |
| 2010-Q2 | 6.76 |
| 2010-Q3 | -6.18 |
| 2010-Q4 | 6.28 |
| 2011-Q1 | 0.65 |
| 2011-Q2 | -1.94 |
| 2011-Q3 | -21.49 |
| 2011-Q4 | 11.41 |
| 2012-Q1 | 11.33 |
| 2012-Q2 | -5.09 |
| 2012-Q3 | 14.05 |
| 2012-Q4 | 2.95 |
| 2013-Q1 | 2.11 |
| 2013-Q2 | 9.02 |
| 2013-Q3 | -0.87 |
| 2013-Q4 | 3.74 |
| 2014-Q1 | 5.42 |
| 2014-Q2 | 1.87 |
| 2014-Q3 | -1.34 |
| 2014-Q4 | 2.73 |
| 2015-Q1 | 1.28 |
| 2015-Q2 | -1.05 |
| 2015-Q3 | -4.2 |
| 2015-Q4 | 3.44 |
| 2016-Q1 | -5.52 |
| 2016-Q2 | 5.17 |
| 2016-Q3 | -0.81 |
| 2016-Q4 | 35.79 |
| 2017-Q1 | -1.28 |
| 2017-Q2 | 4.83 |
| 2017-Q3 | -1.99 |
| 2017-Q4 | 5.95 |
| 2018-Q1 | 7.69 |
| 2018-Q2 | -5.41 |
| 2018-Q3 | -3.26 |
| 2018-Q4 | -13.09 |
| 2019-Q1 | 8.37 |
| 2019-Q2 | 5.16 |
| 2019-Q3 | -7.52 |
| 2019-Q4 | 10.43 |
| 2020-Q1 | -39.54 |
| 2020-Q2 | 8.46 |
| 2020-Q3 | -9.1 |
| 2020-Q4 | 38.05 |
| 2021-Q1 | 19.55 |
| 2021-Q2 | -5.13 |
| 2021-Q3 | 1.4 |
| 2021-Q4 | 0.51 |
| 2022-Q1 | 7.11 |
| 2022-Q2 | -3.2 |
| 2022-Q3 | 10.4 |
| 2022-Q4 | -19.87 |
| 2023-Q1 | -17.52 |
| 2023-Q2 | 4.23 |
| 2023-Q3 | -0.78 |
| 2023-Q4 | 12.27 |
| 2024-Q1 | 4.61 |
| 2024-Q2 | 5.68 |
| 2024-Q3 | 18.89 |
| 2024-Q4 | 8.85 |
| 2025-Q1 | -5.28 |
| 2025-Q2 | 9.99 |
| 2025-Q3 | 0.06 |
| 2025-Q4 | 3.17 |
| 2026-Q1 | 1.31 |
| 2026-Q2 | 13.89 |
| 2026-Q3 | -10.06 |
| 2026-Q4 | 1.17 |
| Period | Return % |
|---|---|
| 2000-01 | 1.08 |
| 2000-02 | -10.22 |
| 2000-03 | 21 |
| 2000-04 | -1.63 |
| 2000-05 | -1.53 |
| 2000-06 | 4.05 |
| 2000-07 | 4.98 |
| 2000-08 | 2.6 |
| 2000-09 | 5.22 |
| 2000-10 | -1.57 |
| 2000-11 | 9.08 |
| 2000-12 | 24.18 |
| 2001-01 | 0.44 |
| 2001-02 | 0.29 |
| 2001-03 | 2.04 |
| 2001-04 | 2.36 |
| 2001-05 | 5.59 |
| 2001-06 | -0.07 |
| 2001-07 | 6.62 |
| 2001-08 | -9.75 |
| 2001-09 | 1.86 |
| 2001-10 | -11.49 |
| 2001-11 | 7.63 |
| 2001-12 | 3.33 |
| 2002-01 | 2.95 |
| 2002-02 | 2 |
| 2002-03 | 5.06 |
| 2002-04 | 6.23 |
| 2002-05 | 2.1 |
| 2002-06 | -1.62 |
| 2002-07 | -2.52 |
| 2002-08 | 2.63 |
| 2002-09 | -8.15 |
| 2002-10 | 3.95 |
| 2002-11 | -1.51 |
| 2002-12 | -1.65 |
| 2003-01 | 0.57 |
| 2003-02 | -0.98 |
| 2003-03 | -0.56 |
| 2003-04 | 7.5 |
| 2003-05 | 5.42 |
| 2003-06 | -5.42 |
| 2003-07 | 5.17 |
| 2003-08 | -4.89 |
| 2003-09 | 3.63 |
| 2003-10 | 7.56 |
| 2003-11 | -0.03 |
| 2003-12 | 4.72 |
| 2004-01 | -8.47 |
| 2004-02 | 6.76 |
| 2004-03 | -6.45 |
| 2004-04 | -5.4 |
| 2004-05 | 6.55 |
| 2004-06 | -3.61 |
| 2004-07 | 6.79 |
| 2004-08 | 1.88 |
| 2004-09 | 0.76 |
| 2004-10 | 7.63 |
| 2004-11 | 2.34 |
| 2004-12 | 2.31 |
| 2005-01 | -5.08 |
| 2005-02 | -3.27 |
| 2005-03 | 3.08 |
| 2005-04 | 1.36 |
| 2005-05 | -1.27 |
| 2005-06 | 2.96 |
| 2005-07 | 3.19 |
| 2005-08 | -1.74 |
| 2005-09 | -0.85 |
| 2005-10 | 1.77 |
| 2005-11 | 0.59 |
| 2005-12 | 0.77 |
| 2006-01 | -0.69 |
| 2006-02 | 3.79 |
| 2006-03 | 1.55 |
| 2006-04 | 4.61 |
| 2006-05 | -3.6 |
| 2006-06 | 2.45 |
| 2006-07 | 3.39 |
| 2006-08 | 0.44 |
| 2006-09 | -2.04 |
| 2006-10 | 1.54 |
| 2006-11 | -2.6 |
| 2006-12 | 2.97 |
| 2007-01 | -0.7 |
| 2007-02 | -1.15 |
| 2007-03 | -3.41 |
| 2007-04 | -3.88 |
| 2007-05 | -0.82 |
| 2007-06 | -3.2 |
| 2007-07 | -0.57 |
| 2007-08 | -0.39 |
| 2007-09 | -2.3 |
| 2007-10 | -3.84 |
| 2007-11 | -8.56 |
| 2007-12 | -10.32 |
| 2008-01 | 11.9 |
| 2008-02 | -10.08 |
| 2008-03 | -1.95 |
| 2008-04 | 15.84 |
| 2008-05 | -7.05 |
| 2008-06 | -18.6 |
| 2008-07 | -0.23 |
| 2008-08 | 1.36 |
| 2008-09 | 25.11 |
| 2008-10 | -9.13 |
| 2008-11 | -20.78 |
| 2008-12 | -10.65 |
| 2009-01 | -32.22 |
| 2009-02 | -5.94 |
| 2009-03 | 23.61 |
| 2009-04 | 15.94 |
| 2009-05 | -4.1 |
| 2009-06 | 1.25 |
| 2009-07 | 14.51 |
| 2009-08 | 5.9 |
| 2009-09 | 0.91 |
| 2009-10 | 0.85 |
| 2009-11 | 4.34 |
| 2009-12 | 2 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 182.72 | 183.46 | 181.41 | 182.7 | — |
| 2025-10-14 | 182.3 | 188.69 | 181.78 | 187.04 | — |
| 2025-10-15 | 187.91 | 188.18 | 183.91 | 185.03 | — |
| 2025-10-16 | 185.07 | 187.53 | 174.76 | 178.63 | — |
| 2025-10-17 | 176.89 | 181.25 | 176.02 | 180.67 | — |
| 2025-10-20 | 181.65 | 183.97 | 180.93 | 182.07 | — |
| 2025-10-21 | 181.42 | 182.9 | 181.03 | 181.7 | — |
| 2025-10-22 | 182.03 | 183.36 | 180.91 | 182.12 | — |
| 2025-10-23 | 182.85 | 183.47 | 180.42 | 181.09 | — |
| 2025-10-24 | 183.13 | 186.18 | 182.65 | 185.23 | — |
| 2025-10-27 | 186.1 | 186.1 | 181.47 | 182.92 | — |
| 2025-10-28 | 181.79 | 182.63 | 180.79 | 181.41 | — |
| 2025-10-29 | 179.58 | 183.67 | 179.32 | 181.34 | — |
| 2025-10-30 | 181.3 | 186.39 | 181.3 | 182.8 | — |
| 2025-10-31 | 181.26 | 184.36 | 180.23 | 183.87 | — |
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | — |
| 2025-11-04 | 182.01 | 182.01 | 180.34 | 180.9 | — |
| 2025-11-05 | 180.83 | 184.54 | 180.07 | 183.35 | — |
| 2025-11-06 | 183.67 | 184.89 | 181.78 | 183.3 | — |
| 2025-11-07 | 182.9 | 185.89 | 182.43 | 185.86 | — |
| 2025-11-10 | 185.84 | 188.38 | 184.67 | 188.25 | — |
| 2025-11-11 | 188.74 | 189.05 | 185.91 | 186.76 | — |
| 2025-11-12 | 186.8 | 191.08 | 186.8 | 188.15 | — |
| 2025-11-13 | 187.98 | 188.65 | 185.9 | 186.38 | — |
| 2025-11-14 | 186.39 | 187.79 | 184.28 | 186.96 | — |
| 2025-11-17 | 186.4 | 186.52 | 180.34 | 181.06 | — |
| 2025-11-18 | 180 | 183.24 | 179.75 | 182.1 | — |
| 2025-11-19 | 182.84 | 183.39 | 180.49 | 182.63 | — |
| 2025-11-20 | 185.56 | 186.33 | 181.56 | 182.75 | — |
| 2025-11-21 | 184.15 | 190.47 | 183.27 | 188.6 | — |
| 2025-11-24 | 188.24 | 188.89 | 185.84 | 187.58 | — |
| 2025-11-25 | 189.31 | 192.6 | 188.55 | 191.58 | — |
| 2025-11-26 | 190.87 | 192.33 | 190.17 | 190.24 | — |
| 2025-11-28 | 190.13 | 191.33 | 189.76 | 190.22 | — |
| 2025-12-01 | 188.46 | 191.51 | 187.81 | 190.22 | — |
| 2025-12-02 | 191.23 | 192.28 | 190.21 | 190.98 | — |
| 2025-12-03 | 190.96 | 195.71 | 189.47 | 195.63 | — |
| 2025-12-04 | 195.01 | 197.12 | 194.97 | 195.57 | — |
| 2025-12-05 | 194.45 | 196.48 | 194.4 | 195.11 | — |
| 2025-12-08 | 195.04 | 196.49 | 193.93 | 195.9 | — |
| 2025-12-09 | 196.08 | 198.62 | 196.08 | 197.66 | — |
| 2025-12-10 | 197.48 | 205.72 | 196.55 | 204.6 | — |
| 2025-12-11 | 204.49 | 207.29 | 203.68 | 205.75 | — |
| 2025-12-12 | 205.74 | 206.56 | 202.58 | 203.84 | — |
| 2025-12-15 | 205.52 | 206.56 | 203.99 | 204.71 | — |
| 2025-12-16 | 205.88 | 205.93 | 203.07 | 204.09 | — |
| 2025-12-17 | 204.86 | 207.34 | 204.86 | 206.12 | — |
| 2025-12-18 | 206.62 | 208.09 | 202.73 | 203.66 | — |
| 2025-12-19 | 204.13 | 206.8 | 203.81 | 205.82 | — |
| 2025-12-22 | 205.29 | 207.68 | 205.29 | 206.82 | — |
| 2025-12-23 | 207.37 | 208.26 | 205.87 | 206.42 | — |
| 2025-12-24 | 207 | 208.2 | 205.25 | 207.24 | — |
| 2025-12-26 | 207.26 | 207.85 | 205.83 | 207.28 | — |
| 2025-12-29 | 207.5 | 207.51 | 204.15 | 204.68 | — |
| 2025-12-30 | 205.5 | 205.5 | 203.34 | 203.55 | — |
| 2025-12-31 | 203.81 | 204.43 | 201.32 | 201.48 | — |
| 2026-01-02 | 200.96 | 204.92 | 199.62 | 204.04 | — |
| 2026-01-05 | 203.97 | 211.3 | 203.82 | 209.45 | — |
| 2026-01-06 | 208.13 | 211.99 | 208.01 | 211.33 | — |
| 2026-01-07 | 209.93 | 211.78 | 207.87 | 209.55 | — |
| 2026-01-08 | 208.74 | 215.49 | 208.74 | 213.61 | — |
| 2026-01-09 | 213.55 | 214.79 | 211.58 | 211.68 | — |
| 2026-01-12 | 209.78 | 211.86 | 209.07 | 211.55 | — |
| 2026-01-13 | 212.82 | 213.98 | 208.61 | 209.16 | — |
| 2026-01-14 | 208.32 | 211 | 207.44 | 209.79 | — |
| 2026-01-15 | 209.89 | 213.51 | 209.47 | 212.57 | — |
| 2026-01-16 | 212.5 | 215.71 | 205.5 | 212.28 | — |
| 2026-01-20 | 211.96 | 213.89 | 209.61 | 211.71 | — |
| 2026-01-21 | 212.86 | 220.6 | 212.68 | 219.16 | — |
| 2026-01-22 | 219.5 | 222.18 | 216.44 | 217.46 | — |
| 2026-01-23 | 215.32 | 217.15 | 213.47 | 213.82 | — |
| 2026-01-26 | 213.82 | 216.25 | 213.36 | 214.25 | — |
| 2026-01-27 | 215.24 | 217.49 | 214.25 | 217.49 | — |
| 2026-01-28 | 216.72 | 217.9 | 215.37 | 216.89 | — |
| 2026-01-29 | 218.29 | 221.49 | 217.65 | 221.44 | — |
| 2026-01-30 | 220.05 | 222.83 | 219.5 | 221.57 | — |
| 2026-02-02 | 221.18 | 226.1 | 219.73 | 225.54 | — |
| 2026-02-03 | 225.45 | 229.68 | 224.97 | 228.12 | — |
| 2026-02-04 | 230 | 235.77 | 229.61 | 232.26 | — |
| 2026-02-05 | 231.72 | 234.52 | 230.23 | 233.94 | — |
| 2026-02-06 | 236.17 | 238.54 | 235.51 | 238.01 | — |
| 2026-02-09 | 236.79 | 238.55 | 233.34 | 236.25 | — |
| 2026-02-10 | 235.02 | 237.49 | 233.24 | 236.21 | — |
| 2026-02-11 | 237.64 | 239 | 232.98 | 234.72 | — |
| 2026-02-12 | 236.14 | 238.14 | 228.36 | 231.4 | — |
| 2026-02-13 | 229.44 | 232.53 | 226.57 | 228.71 | — |
| 2026-02-17 | 229.67 | 232.13 | 227.74 | 228.36 | — |
| 2026-02-18 | 228.94 | 232.09 | 228.6 | 231.75 | — |
| 2026-02-19 | 230.12 | 231.67 | 227.19 | 229.11 | — |
| 2026-02-20 | 229.08 | 232.9 | 226.75 | 232.52 | — |
| 2026-02-23 | 232.04 | 233.52 | 221.5 | 222.12 | — |
| 2026-02-24 | 221.3 | 222.21 | 218.04 | 218.52 | — |
| 2026-02-25 | 220.5 | 223.85 | 220.13 | 222.52 | — |
| 2026-02-25 | 220.5 | 223.85 | 220.13 | 222.52 | — |
| 2026-02-26 | 223.5 | 227.1 | 223.07 | 225.35 | — |
| 2026-02-27 | 222.69 | 222.69 | 214.24 | 216.98 | — |
| 2026-03-02 | 211.99 | 220.74 | 211.99 | 219.5 | — |
| 2026-03-03 | 215.82 | 221.09 | 213.92 | 218.98 | — |
| 2026-03-04 | 220.03 | 220.03 | 217.65 | 219.24 | — |
| 2026-03-05 | 218.02 | 218.93 | 214.39 | 215.99 | — |
| 2026-03-06 | 208.21 | 211.56 | 206.85 | 210.46 | — |
| 2026-03-09 | 204.79 | 210 | 201.64 | 208.66 | — |
| 2026-03-10 | 209.16 | 212.42 | 204.01 | 204.12 | — |
| 2026-03-11 | 202.73 | 204.4 | 199.67 | 203.21 | — |
| 2026-03-12 | 198.94 | 201.64 | 198 | 198.2 | — |
| 2026-03-13 | 199.77 | 200.83 | 195.89 | 196.26 | — |
| 2026-03-16 | 197.98 | 200.7 | 196.72 | 198.33 | — |
| 2026-03-17 | 200.88 | 202.23 | 199.15 | 200.12 | — |
| 2026-03-18 | 199.79 | 200.93 | 196.53 | 197.07 | — |
| 2026-03-19 | 196.32 | 197.67 | 193.98 | 196.24 | — |
| 2026-03-20 | 197.25 | 198.81 | 195.86 | 198.15 | — |
| 2026-03-23 | 202.94 | 204.44 | 200.52 | 200.66 | — |
| 2026-03-24 | 198.84 | 205.05 | 198.57 | 203.78 | — |
| 2026-03-25 | 205.35 | 207.19 | 202.84 | 204.75 | — |
| 2026-03-26 | 203.39 | 206.18 | 203.35 | 205.73 | — |
| 2026-03-27 | 205.31 | 206.32 | 200.16 | 200.93 | — |
| 2026-03-30 | 202.25 | 203.4 | 200.12 | 201.13 | — |
| 2026-03-31 | 202.52 | 208.84 | 202.5 | 206.72 | — |
| 2026-04-01 | 208.37 | 210.63 | 206.99 | 208.98 | — |
| 2026-04-02 | 205.3 | 210.63 | 204.92 | 210.16 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 182.72 | 183.46 | 181.41 | 182.7 | — |
| 2025-10-14 | 182.3 | 188.69 | 181.78 | 187.04 | — |
| 2025-10-15 | 187.91 | 188.18 | 183.91 | 185.03 | — |
| 2025-10-16 | 185.07 | 187.53 | 174.76 | 178.63 | — |
| 2025-10-17 | 176.89 | 181.25 | 176.02 | 180.67 | — |
| 2025-10-20 | 181.65 | 183.97 | 180.93 | 182.07 | — |
| 2025-10-21 | 181.42 | 182.9 | 181.03 | 181.7 | — |
| 2025-10-22 | 182.03 | 183.36 | 180.91 | 182.12 | — |
| 2025-10-23 | 182.85 | 183.47 | 180.42 | 181.09 | — |
| 2025-10-24 | 183.13 | 186.18 | 182.65 | 185.23 | — |
| 2025-10-27 | 186.1 | 186.1 | 181.47 | 182.92 | — |
| 2025-10-28 | 181.79 | 182.63 | 180.79 | 181.41 | — |
| 2025-10-29 | 179.58 | 183.67 | 179.32 | 181.34 | — |
| 2025-10-30 | 181.3 | 186.39 | 181.3 | 182.8 | — |
| 2025-10-31 | 181.26 | 184.36 | 180.23 | 183.87 | — |
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | — |
| 2025-11-04 | 182.01 | 182.01 | 180.34 | 180.9 | — |
| 2025-11-05 | 180.83 | 184.54 | 180.07 | 183.35 | — |
| 2025-11-06 | 183.67 | 184.89 | 181.78 | 183.3 | — |
| 2025-11-07 | 182.9 | 185.89 | 182.43 | 185.86 | — |
| 2025-11-10 | 185.84 | 188.38 | 184.67 | 188.25 | — |
| 2025-11-11 | 188.74 | 189.05 | 185.91 | 186.76 | — |
| 2025-11-12 | 186.8 | 191.08 | 186.8 | 188.15 | — |
| 2025-11-13 | 187.98 | 188.65 | 185.9 | 186.38 | — |
| 2025-11-14 | 186.39 | 187.79 | 184.28 | 186.96 | — |
| 2025-11-17 | 186.4 | 186.52 | 180.34 | 181.06 | — |
| 2025-11-18 | 180 | 183.24 | 179.75 | 182.1 | — |
| 2025-11-19 | 182.84 | 183.39 | 180.49 | 182.63 | — |
| 2025-11-20 | 185.56 | 186.33 | 181.56 | 182.75 | — |
| 2025-11-21 | 184.15 | 190.47 | 183.27 | 188.6 | — |
| 2025-11-24 | 188.24 | 188.89 | 185.84 | 187.58 | — |
| 2025-11-25 | 189.31 | 192.6 | 188.55 | 191.58 | — |
| 2025-11-26 | 190.87 | 192.33 | 190.17 | 190.24 | — |
| 2025-11-28 | 190.13 | 191.33 | 189.76 | 190.22 | — |
| 2025-12-01 | 188.46 | 191.51 | 187.81 | 190.22 | — |
| 2025-12-02 | 191.23 | 192.28 | 190.21 | 190.98 | — |
| 2025-12-03 | 190.96 | 195.71 | 189.47 | 195.63 | — |
| 2025-12-04 | 195.01 | 197.12 | 194.97 | 195.57 | — |
| 2025-12-05 | 194.45 | 196.48 | 194.4 | 195.11 | — |
| 2025-12-08 | 195.04 | 196.49 | 193.93 | 195.9 | — |
| 2025-12-09 | 196.08 | 198.62 | 196.08 | 197.66 | — |
| 2025-12-10 | 197.48 | 205.72 | 196.55 | 204.6 | — |
| 2025-12-11 | 204.49 | 207.29 | 203.68 | 205.75 | — |
| 2025-12-12 | 205.74 | 206.56 | 202.58 | 203.84 | — |
| 2025-12-15 | 205.52 | 206.56 | 203.99 | 204.71 | — |
| 2025-12-16 | 205.88 | 205.93 | 203.07 | 204.09 | — |
| 2025-12-17 | 204.86 | 207.34 | 204.86 | 206.12 | — |
| 2025-12-18 | 206.62 | 208.09 | 202.73 | 203.66 | — |
| 2025-12-19 | 204.13 | 206.8 | 203.81 | 205.82 | — |
| 2025-12-22 | 205.29 | 207.68 | 205.29 | 206.82 | — |
| 2025-12-23 | 207.37 | 208.26 | 205.87 | 206.42 | — |
| 2025-12-24 | 207 | 208.2 | 205.25 | 207.24 | — |
| 2025-12-26 | 207.26 | 207.85 | 205.83 | 207.28 | — |
| 2025-12-29 | 207.5 | 207.51 | 204.15 | 204.68 | — |
| 2025-12-30 | 205.5 | 205.5 | 203.34 | 203.55 | — |
| 2025-12-31 | 203.81 | 204.43 | 201.32 | 201.48 | — |
| 2026-01-02 | 200.96 | 204.92 | 199.62 | 204.04 | — |
| 2026-01-05 | 203.97 | 211.3 | 203.82 | 209.45 | — |
| 2026-01-06 | 208.13 | 211.99 | 208.01 | 211.33 | — |
| 2026-01-07 | 209.93 | 211.78 | 207.87 | 209.55 | — |
| 2026-01-08 | 208.74 | 215.49 | 208.74 | 213.61 | — |
| 2026-01-09 | 213.55 | 214.79 | 211.58 | 211.68 | — |
| 2026-01-12 | 209.78 | 211.86 | 209.07 | 211.55 | — |
| 2026-01-13 | 212.82 | 213.98 | 208.61 | 209.16 | — |
| 2026-01-14 | 208.32 | 211 | 207.44 | 209.79 | — |
| 2026-01-15 | 209.89 | 213.51 | 209.47 | 212.57 | — |
| 2026-01-16 | 212.5 | 215.71 | 205.5 | 212.28 | — |
| 2026-01-20 | 211.96 | 213.89 | 209.61 | 211.71 | — |
| 2026-01-21 | 212.86 | 220.6 | 212.68 | 219.16 | — |
| 2026-01-22 | 219.5 | 222.18 | 216.44 | 217.46 | — |
| 2026-01-23 | 215.32 | 217.15 | 213.47 | 213.82 | — |
| 2026-01-26 | 213.82 | 216.25 | 213.36 | 214.25 | — |
| 2026-01-27 | 215.24 | 217.49 | 214.25 | 217.49 | — |
| 2026-01-28 | 216.72 | 217.9 | 215.37 | 216.89 | — |
| 2026-01-29 | 218.29 | 221.49 | 217.65 | 221.44 | — |
| 2026-01-30 | 220.05 | 222.83 | 219.5 | 221.57 | — |
| 2026-02-02 | 221.18 | 226.1 | 219.73 | 225.54 | — |
| 2026-02-03 | 225.45 | 229.68 | 224.97 | 228.12 | — |
| 2026-02-04 | 230 | 235.77 | 229.61 | 232.26 | — |
| 2026-02-05 | 231.72 | 234.52 | 230.23 | 233.94 | — |
| 2026-02-06 | 236.17 | 238.54 | 235.51 | 238.01 | — |
| 2026-02-09 | 236.79 | 238.55 | 233.34 | 236.25 | — |
| 2026-02-10 | 235.02 | 237.49 | 233.24 | 236.21 | — |
| 2026-02-11 | 237.64 | 239 | 232.98 | 234.72 | — |
| 2026-02-12 | 236.14 | 238.14 | 228.36 | 231.4 | — |
| 2026-02-13 | 229.44 | 232.53 | 226.57 | 228.71 | — |
| 2026-02-17 | 229.67 | 232.13 | 227.74 | 228.36 | — |
| 2026-02-18 | 228.94 | 232.09 | 228.6 | 231.75 | — |
| 2026-02-19 | 230.12 | 231.67 | 227.19 | 229.11 | — |
| 2026-02-20 | 229.08 | 232.9 | 226.75 | 232.52 | — |
| 2026-02-23 | 232.04 | 233.52 | 221.5 | 222.12 | — |
| 2026-02-24 | 221.3 | 222.21 | 218.04 | 218.52 | — |
| 2026-02-25 | 220.5 | 223.85 | 220.13 | 222.52 | — |
| 2026-02-25 | 220.5 | 223.85 | 220.13 | 222.52 | — |
| 2026-02-26 | 223.5 | 227.1 | 223.07 | 225.35 | — |
| 2026-02-27 | 222.69 | 222.69 | 214.24 | 216.98 | — |
| 2026-03-02 | 211.99 | 220.74 | 211.99 | 219.5 | — |
| 2026-03-03 | 215.82 | 221.09 | 213.92 | 218.98 | — |
| 2026-03-04 | 220.03 | 220.03 | 217.65 | 219.24 | — |
| 2026-03-05 | 218.02 | 218.93 | 214.39 | 215.99 | — |
| 2026-03-06 | 208.21 | 211.56 | 206.85 | 210.46 | — |
| 2026-03-09 | 204.79 | 210 | 201.64 | 208.66 | — |
| 2026-03-10 | 209.16 | 212.42 | 204.01 | 204.12 | — |
| 2026-03-11 | 202.73 | 204.4 | 199.67 | 203.21 | — |
| 2026-03-12 | 198.94 | 201.64 | 198 | 198.2 | — |
| 2026-03-13 | 199.77 | 200.83 | 195.89 | 196.26 | — |
| 2026-03-16 | 197.98 | 200.7 | 196.72 | 198.33 | — |
| 2026-03-17 | 200.88 | 202.23 | 199.15 | 200.12 | — |
| 2026-03-18 | 199.79 | 200.93 | 196.53 | 197.07 | — |
| 2026-03-19 | 196.32 | 197.67 | 193.98 | 196.24 | — |
| 2026-03-20 | 197.25 | 198.81 | 195.86 | 198.15 | — |
| 2026-03-23 | 202.94 | 204.44 | 200.52 | 200.66 | — |
| 2026-03-24 | 198.84 | 205.05 | 198.57 | 203.78 | — |
| 2026-03-25 | 205.35 | 207.19 | 202.84 | 204.75 | — |
| 2026-03-26 | 203.39 | 206.18 | 203.35 | 205.73 | — |
| 2026-03-27 | 205.31 | 206.32 | 200.16 | 200.93 | — |
| 2026-03-30 | 202.25 | 203.4 | 200.12 | 201.13 | — |
| 2026-03-31 | 202.52 | 208.84 | 202.5 | 206.72 | — |
| 2026-04-01 | 208.37 | 210.63 | 206.99 | 208.98 | — |
| 2026-04-02 | 205.3 | 210.63 | 204.92 | 210.16 | — |
