M T Bank Prf H

MTB_ph
🏛️ usa →
24.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.87 24.95 24.30 24.30 0.0M
2023-12-28 24.95 24.99 24.67 24.79 0.0M
2023-12-27 24.95 24.99 24.66 24.97 0.0M
2023-12-26 24.86 24.99 24.66 24.89 0.0M
2023-12-22 24.88 24.97 24.46 24.79 0.0M
2023-12-21 24.92 24.99 24.43 24.80 0.0M
2023-12-20 24.72 24.96 24.56 24.81 0.0M
2023-12-19 24.62 24.76 24.41 24.68 0.0M
2023-12-18 24.46 24.98 24.40 24.67 0.0M
2023-12-15 24.66 24.75 24.40 24.57 0.0M
2023-12-14 24.25 24.74 24.15 24.54 0.0M
2023-12-13 23.82 24.50 23.77 24.01 0.0M
2023-12-12 23.60 24.20 23.36 23.72 0.0M
2023-12-11 24.61 24.61 23.42 23.60 0.2M
2023-12-08 24.46 24.89 24.10 24.67 0.0M
2023-12-07 24.72 24.80 24.11 24.32 0.0M
2023-12-06 24.56 25.06 24.52 24.53 0.0M
2023-12-05 24.82 24.88 24.58 24.82 0.0M
2023-12-04 24.70 24.80 24.54 24.69 0.0M
2023-12-01 24.45 24.95 24.45 24.87 0.0M
2023-11-30 24.68 24.99 24.43 24.45 0.1M
2023-11-29 24.60 25.01 24.55 25.01 0.0M
2023-11-28 24.34 24.68 24.27 24.46 0.0M
2023-11-27 24.18 24.45 23.83 24.45 0.0M
2023-11-24 23.82 24.13 23.82 24.02 0.0M
2023-11-22 24.08 24.10 23.65 23.65 0.0M
2023-11-21 24.00 24.21 24.00 24.08 0.0M
2023-11-20 24.10 24.10 23.82 24.06 0.0M
2023-11-17 24.15 24.18 23.80 24.04 0.0M
2023-11-16 23.57 24.09 23.55 24.00 0.0M
2023-11-15 23.60 23.70 23.21 23.69 0.0M
2023-11-14 23.30 23.86 23.09 23.57 0.0M
2023-11-13 22.69 23.06 22.50 23.00 0.0M
2023-11-10 22.59 22.75 22.40 22.62 0.0M
2023-11-09 22.44 22.58 22.09 22.58 0.0M
2023-11-08 22.42 22.53 22.17 22.51 0.0M
2023-11-07 22.43 22.55 22.21 22.42 0.0M
2023-11-06 22.55 22.58 22.01 22.43 0.0M
2023-11-03 22.21 22.65 22.10 22.59 0.0M
2023-11-02 21.97 22.58 21.73 22.09 0.0M
2023-11-01 21.43 21.80 21.10 21.73 0.0M
2023-10-31 20.57 21.44 20.53 21.42 0.0M
2023-10-30 20.85 20.86 20.46 20.60 0.0M
2023-10-27 21.23 21.28 20.63 20.72 0.0M
2023-10-26 21.64 21.70 21.13 21.14 0.0M
2023-10-25 21.76 21.89 21.25 21.49 0.0M
2023-10-24 21.49 21.98 21.19 21.98 0.0M
2023-10-23 21.09 21.49 20.88 21.38 0.0M
2023-10-20 20.74 21.51 20.22 21.17 0.0M
2023-10-19 21.15 21.20 20.66 20.67 0.0M
2023-10-18 21.19 21.29 20.92 20.97 0.0M
2023-10-17 21.04 21.49 21.03 21.09 0.0M
2023-10-16 21.16 21.60 20.95 21.11 0.0M
2023-10-13 21.75 22.06 20.78 20.94 0.0M
2023-10-12 21.77 21.99 21.71 21.73 0.0M
2023-10-11 22.00 22.22 21.82 21.82 0.0M
2023-10-10 21.99 22.16 21.84 21.90 0.0M
2023-10-09 21.83 22.18 21.74 21.86 0.0M
2023-10-06 21.75 22.53 21.50 21.78 0.0M
2023-10-05 22.63 22.79 21.97 22.00 0.0M
2023-10-04 22.81 22.94 22.49 22.51 0.0M
2023-10-03 23.03 23.03 22.25 22.70 0.1M
2023-10-02 22.78 23.21 22.55 23.03 0.1M
2023-09-29 23.10 23.22 22.55 22.77 0.1M
2023-09-28 22.98 23.25 22.98 23.07 0.0M
2023-09-27 23.23 23.23 22.96 23.16 0.0M
2023-09-26 22.98 23.16 22.88 23.12 0.1M
2023-09-25 22.88 23.33 22.88 23.07 0.1M
2023-09-22 23.31 23.31 23.02 23.02 0.0M
2023-09-21 23.14 23.29 22.42 23.24 0.0M
2023-09-20 22.95 23.30 22.91 23.15 0.0M
2023-09-19 22.82 23.15 22.82 22.96 0.0M
2023-09-18 22.65 23.08 22.61 22.82 0.0M
2023-09-15 22.80 22.86 22.59 22.80 0.0M
2023-09-14 22.67 22.85 22.42 22.73 0.0M
2023-09-13 22.43 22.67 22.23 22.54 0.0M
2023-09-12 22.27 22.42 22.07 22.30 0.0M
2023-09-11 22.43 22.50 22.13 22.17 0.0M
2023-09-08 22.43 22.54 22.20 22.42 0.0M
2023-09-07 22.25 22.35 22.10 22.35 0.0M
2023-09-06 22.12 22.32 22.02 22.25 0.0M
2023-09-05 22.24 22.55 22.10 22.14 0.0M
2023-09-01 22.29 22.49 22.02 22.06 0.0M
2023-08-31 22.57 22.73 22.15 22.38 0.1M
2023-08-30 22.75 23.10 22.70 22.96 0.0M
2023-08-29 22.75 23.18 22.56 22.74 0.0M
2023-08-28 22.62 23.15 22.55 22.90 0.0M
2023-08-25 22.79 23.04 22.33 22.60 0.0M
2023-08-24 22.63 22.85 22.35 22.72 0.0M
2023-08-23 22.74 22.80 22.48 22.53 0.0M
2023-08-22 22.80 23.40 22.53 22.53 0.0M
2023-08-21 22.95 22.95 22.51 22.63 0.0M
2023-08-18 22.89 23.15 22.81 22.81 0.0M
2023-08-17 23.22 23.22 22.91 22.91 0.0M
2023-08-16 23.44 23.63 23.00 23.24 0.0M
2023-08-15 23.64 23.64 23.23 23.23 0.0M
2023-08-14 23.52 23.82 23.33 23.68 0.0M
2023-08-11 23.38 23.75 23.32 23.52 0.0M
2023-08-10 23.79 23.88 23.27 23.55 0.0M
2023-08-09 23.64 23.89 23.40 23.67 0.0M
2023-08-08 23.45 23.69 23.26 23.68 0.0M
2023-08-07 23.75 23.75 23.45 23.74 0.0M
2023-08-04 23.37 23.69 23.30 23.51 0.0M
2023-08-03 23.59 23.66 23.21 23.37 0.0M
2023-08-02 23.60 23.60 23.25 23.55 0.0M
2023-08-01 23.89 23.98 23.67 23.78 0.0M
2023-07-31 23.30 24.01 23.30 23.80 0.0M
2023-07-28 23.91 23.94 23.15 23.27 0.0M
2023-07-27 23.92 23.92 23.61 23.79 0.0M
2023-07-26 23.90 24.08 23.73 23.92 0.0M
2023-07-25 24.19 24.19 23.50 23.91 0.0M
2023-07-24 24.38 24.38 23.82 24.35 0.0M
2023-07-21 24.50 24.50 24.07 24.25 0.0M
2023-07-20 24.52 24.70 24.16 24.50 0.0M
2023-07-19 24.39 24.71 24.36 24.53 0.0M
2023-07-18 24.18 24.36 24.01 24.32 0.0M
2023-07-17 24.25 24.28 24.00 24.14 0.0M
2023-07-14 24.36 24.36 23.82 24.01 0.0M
2023-07-13 24.40 24.40 24.02 24.34 0.0M
2023-07-12 24.40 24.49 23.79 24.45 0.0M
2023-07-11 23.44 24.11 23.39 24.08 0.0M
2023-07-10 22.77 23.40 22.77 23.27 0.0M
2023-07-07 22.90 23.30 22.77 22.78 0.0M
2023-07-06 23.21 23.34 22.62 22.70 0.0M
2023-07-05 23.22 23.88 23.20 23.20 0.0M
2023-07-03 23.36 24.00 23.12 23.37 0.0M
2023-06-30 23.27 23.89 23.23 23.37 0.0M
2023-06-29 23.86 23.92 23.01 23.11 0.0M
2023-06-28 23.78 24.20 23.42 23.88 0.0M
2023-06-27 23.59 23.82 23.45 23.78 0.0M
2023-06-26 23.50 23.70 23.20 23.20 0.0M
2023-06-23 23.04 23.40 23.04 23.20 0.0M
2023-06-22 23.23 23.24 22.86 22.91 0.0M
2023-06-21 22.72 23.30 22.67 23.24 0.0M
2023-06-20 23.39 23.41 22.74 22.81 0.0M
2023-06-16 23.47 23.65 23.18 23.18 0.0M
2023-06-15 23.48 23.68 23.25 23.26 0.0M
2023-06-14 23.76 23.82 23.15 23.34 0.0M
2023-06-13 23.89 23.89 23.30 23.61 0.0M
2023-06-12 23.69 23.90 23.05 23.46 0.0M
2023-06-09 23.60 23.72 23.21 23.49 0.0M
2023-06-08 23.55 23.90 23.55 23.55 0.0M
2023-06-07 24.11 24.19 23.55 23.56 0.0M
2023-06-06 23.95 24.28 23.85 24.07 0.0M
2023-06-05 23.91 24.24 23.45 23.85 0.0M
2023-06-02 23.37 24.34 23.10 23.94 0.0M
2023-06-01 23.21 23.56 22.79 22.81 0.0M
2023-05-31 22.46 23.56 22.17 23.21 0.1M
2023-05-30 22.85 22.98 22.55 22.62 0.0M
2023-05-26 22.53 22.88 22.40 22.40 0.0M
2023-05-25 22.77 23.19 22.39 22.60 0.0M
2023-05-24 22.81 23.20 22.12 22.77 0.0M
2023-05-23 22.90 23.39 22.75 22.81 0.0M
2023-05-22 22.91 23.20 22.43 23.00 0.0M
2023-05-19 22.78 22.99 22.40 22.91 0.0M
2023-05-18 22.63 22.90 22.52 22.84 0.0M
2023-05-17 21.90 22.89 21.82 22.87 0.0M
2023-05-16 21.50 22.09 21.50 21.90 0.0M
2023-05-15 21.74 21.74 21.00 21.72 0.0M
2023-05-12 21.84 21.84 21.01 21.30 0.0M
2023-05-11 21.50 22.27 21.42 21.84 0.0M
2023-05-10 21.92 22.85 21.54 21.66 0.0M
2023-05-09 22.19 22.19 21.11 21.52 0.0M
2023-05-08 22.53 22.80 21.85 21.94 0.0M
2023-05-05 21.90 22.50 21.77 22.32 0.0M
2023-05-04 21.70 21.76 20.69 21.50 0.0M
2023-05-03 22.07 22.54 21.63 22.07 0.0M
2023-05-02 22.26 22.65 21.67 22.15 0.0M
2023-05-01 22.91 23.37 22.26 22.50 0.1M
2023-04-28 23.31 23.52 23.02 23.04 0.1M
2023-04-27 23.48 23.98 23.09 23.21 0.0M
2023-04-26 24.02 24.50 23.23 23.29 0.0M
2023-04-25 24.70 24.70 23.58 23.81 0.0M
2023-04-24 24.32 24.74 23.73 24.71 0.0M
2023-04-21 23.78 24.33 23.35 24.24 0.0M
2023-04-20 23.69 23.89 22.81 23.69 0.0M
2023-04-19 22.88 23.65 22.45 23.63 0.1M
2023-04-18 22.53 22.89 22.33 22.89 0.0M
2023-04-17 21.77 22.80 21.77 22.72 0.1M
2023-04-14 21.82 22.40 21.77 21.77 0.0M
2023-04-13 21.89 22.25 21.81 21.87 0.0M
2023-04-12 22.98 22.98 21.64 21.89 0.1M
2023-04-11 22.55 22.84 22.55 22.81 0.0M
2023-04-10 22.79 22.85 22.53 22.62 0.0M
2023-04-06 22.95 23.35 22.51 22.74 0.0M
2023-04-05 23.36 23.40 22.80 22.81 0.0M
2023-04-04 24.15 24.49 23.12 23.49 0.1M
2023-04-03 24.46 24.60 23.80 23.90 0.0M
2023-03-31 24.24 24.60 24.04 24.46 0.1M
2023-03-30 23.65 24.59 23.35 24.59 0.0M
2023-03-29 22.74 23.92 22.74 23.90 0.0M
2023-03-28 22.78 22.78 22.50 22.74 0.0M
2023-03-27 22.41 23.00 22.17 22.44 0.0M
2023-03-24 21.92 22.18 21.66 22.18 0.0M
2023-03-23 21.95 22.36 21.56 21.66 0.0M
2023-03-22 21.63 22.41 21.51 22.20 0.0M
2023-03-21 21.65 22.07 21.50 21.67 0.1M
2023-03-20 22.01 22.80 21.51 21.51 0.0M
2023-03-17 22.56 23.23 21.71 22.00 0.0M
2023-03-16 22.50 23.00 22.50 22.70 0.1M
2023-03-15 22.70 23.15 21.05 22.50 0.1M
2023-03-14 23.82 24.00 22.85 22.93 0.0M
2023-03-13 24.14 24.19 22.16 23.49 0.1M
2023-03-10 24.35 24.96 23.43 24.49 0.0M
2023-03-09 24.90 24.90 24.34 24.44 0.0M
2023-03-08 24.71 25.07 24.70 24.84 0.0M
2023-03-07 24.73 25.09 24.51 24.83 0.0M
2023-03-06 25.11 25.22 24.68 24.75 0.0M
2023-03-03 24.99 25.26 24.90 24.96 0.0M
2023-03-02 24.82 25.06 24.53 24.75 0.0M
2023-03-01 25.24 25.24 24.75 24.87 0.0M
2023-02-28 25.11 25.30 24.82 25.30 0.0M
2023-02-27 25.33 25.47 25.09 25.47 0.0M
2023-02-24 25.00 25.23 24.85 25.14 0.0M
2023-02-23 24.98 25.18 24.77 25.05 0.0M
2023-02-22 24.93 24.93 24.76 24.83 0.0M
2023-02-21 25.32 25.38 24.75 24.76 0.0M
2023-02-17 25.58 25.58 25.23 25.40 0.0M
2023-02-16 25.60 25.60 25.34 25.60 0.0M
2023-02-15 25.63 25.70 25.45 25.70 0.0M
2023-02-14 25.69 25.81 25.44 25.57 0.0M
2023-02-13 25.72 25.83 25.41 25.74 0.0M
2023-02-10 25.79 25.81 25.50 25.62 0.0M
2023-02-09 26.13 26.19 25.55 25.70 0.0M
2023-02-08 25.81 25.96 25.45 25.96 0.0M
2023-02-07 25.74 26.00 25.38 25.66 0.0M
2023-02-06 25.67 25.99 25.43 25.54 0.0M
2023-02-03 25.78 26.22 25.69 25.89 0.0M
2023-02-02 26.26 26.26 25.97 26.07 0.0M
2023-02-01 25.98 26.35 25.93 26.35 0.0M
2023-01-31 26.09 26.33 25.86 26.02 0.0M
2023-01-30 25.38 26.25 25.38 26.25 0.0M
2023-01-27 25.70 26.00 25.51 25.51 0.0M
2023-01-26 25.84 26.01 25.60 25.82 0.0M
2023-01-25 25.99 26.40 25.63 25.83 0.0M
2023-01-24 26.00 26.40 25.82 26.16 0.0M
2023-01-23 25.87 26.40 25.67 26.40 0.0M
2023-01-20 25.42 26.21 25.25 25.94 0.0M
2023-01-19 25.49 25.84 25.15 25.62 0.0M
2023-01-18 25.39 25.78 25.27 25.52 0.0M
2023-01-17 25.01 25.40 24.81 25.39 0.0M
2023-01-13 24.97 25.30 24.75 25.19 0.0M
2023-01-12 24.87 25.32 24.79 24.79 0.0M
2023-01-11 24.87 24.97 24.60 24.77 0.0M
2023-01-10 24.73 24.75 24.51 24.59 0.0M
2023-01-09 24.59 24.96 24.04 24.60 0.1M
2023-01-06 24.56 25.16 24.35 24.60 0.0M
2023-01-05 24.29 24.61 23.91 24.45 0.0M
2023-01-04 24.05 24.51 23.86 24.29 0.0M
2023-01-03 23.48 24.52 23.45 23.77 0.0M