BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

M&T Bank Corp's Holding History (CIK: 0000036270)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 42,402 Value ($000) $2,246 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 37,123 Value ($000) $1,872 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 44,597 Value ($000) $2,502 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 48,435 Value ($000) $2,522 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 49,190 Value ($000) $2,712 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 43,286 Value ($000) $2,940 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 44,057 Value ($000) $2,644 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 45,044 Value ($000) $3,035 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 44,360 Value ($000) $2,551 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 46,439 Value ($000) $2,311 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 61,372 Value ($000) $3,572 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 63,462 Value ($000) $3,498 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 62,692 Value ($000) $3,206 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 60,359 Value ($000) $2,917 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 62,197 Value ($000) $4,265 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 61,444 Value ($000) $5,531 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 58,956 Value ($000) $5,675 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 58,701 Value ($000) $5,282 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 59,304 Value ($000) $4,806 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 59,093 Value ($000) $5,008 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 62,616 Value ($000) $5,833 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 68,782 Value ($000) $5,716 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 68,854 Value ($000) $4,786 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 74,987 Value ($000) $4,850 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 68,095 Value ($000) $4,404 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 74,038 Value ($000) $5,390 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 82,554 Value ($000) $5,778 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 86,774 Value ($000) $5,021 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 87,423 Value ($000) $4,021 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 83,403 Value ($000) $3,669 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 83,358 Value ($000) $2,963 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 75,499 Value ($000) $2,997 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 73,998 Value ($000) $2,801 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 72,942 Value ($000) $3,014 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 74,075 Value ($000) $3,125 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 36,658 Value ($000) $2,723 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 25,465 Value ($000) $1,912 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 25,500 Value ($000) $2,092 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 25,164 Value ($000) $1,820 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 26,391 Value ($000) $1,880 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 25,656 Value ($000) $1,866 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 27,835 Value ($000) $1,731 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 37,629 Value ($000) $2,640 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 52,368 Value ($000) $3,700 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 50,445 Value ($000) $3,439 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 46,214 Value ($000) $2,925 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 19,917 Value ($000) $1,248 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 20,787 Value ($000) $1,139 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 20,787 Value ($000) $1,074 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 21,087 Value ($000) $946 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 21,312 Value ($000) $885 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,402	$2,246	$49.09	$44.65 - $53.48
Q3 2025	37,123	$1,872	$53.70	$47.53 - $59.82
Q2 2025	44,597	$2,502	$51.70	$43.01 - $57.20
Q1 2025	48,435	$2,522	$51.75	$48.20 - $56.15
Q4 2024	49,190	$2,712	$60.20	$53.92 - $66.86
Q3 2024	43,286	$2,940	$62.18	$57.45 - $66.70
Q2 2024	44,057	$2,644	$65.40	$57.85 - $69.58
Q1 2024	45,044	$3,035	$59.19	$52.58 - $66.20
Q4 2023	44,360	$2,551	$50.04	$41.48 - $59.09
Q3 2023	46,439	$2,311	$52.75	$46.15 - $58.80
Q2 2023	61,372	$3,572	$52.22	$47.80 - $58.79
Q1 2023	63,462	$3,498	$53.37	$48.91 - $59.55
Q4 2022	62,692	$3,206	$49.51	$43.92 - $55.41
Q3 2022	60,359	$2,917	$58.57	$44.84 - $70.74
Q2 2022	62,197	$4,265	$72.07	$59.85 - $86.11
Q1 2022	61,444	$5,531	$86.19	$79.40 - $92.77
Q4 2021	58,956	$5,675	$87.41	$82.03 - $92.22
Q3 2021	58,701	$5,282	$83.70	$73.49 - $92.67
Q2 2021	59,304	$4,806	$81.56	$74.19 - $88.74
Q1 2021	59,093	$5,008	$82.28	$75.98 - $87.37
Q4 2020	62,616	$5,833	$86.77	$76.38 - $96.39
Q3 2020	68,782	$5,716	$72.08	$64.03 - $80.37
Q2 2020	68,854	$4,786	$63.19	$55.86 - $71.57
Q1 2020	74,987	$4,850	$65.30	$47.89 - $77.21
Q4 2019	68,095	$4,404	$63.09	$58.21 - $69.68
Q3 2019	74,038	$5,390	$69.22	$62.75 - $76.16
Q2 2019	82,554	$5,778	$57.58	$52.23 - $65.35
Q1 2019	86,774	$5,021	$49.32	$40.56 - $54.60
Q4 2018	87,423	$4,021	$43.14	$39.05 - $47.04
Q3 2018	83,403	$3,669	$37.46	$32.29 - $41.71
Q2 2018	83,358	$2,963	$35.20	$31.95 - $38.20
Q1 2018	75,499	$2,997	$35.83	$32.60 - $38.55
Q4 2017	73,998	$2,801	$37.09	$34.21 - $39.49
Q3 2017	72,942	$3,014	$37.39	$35.34 - $39.23
Q2 2017	74,075	$3,125	$35.94	$32.39 - $38.93
Q1 2017	36,658	$2,723	$33.88	$32.72 - $35.09
Q4 2016	25,465	$1,912	$35.04	$32.85 - $37.19
Q3 2016	25,500	$2,092	$34.58	$31.05 - $37.24
Q2 2016	25,164	$1,820	$32.69	$30.52 - $34.61
Q1 2016	26,391	$1,880	$30.72	$28.06 - $32.88
Q4 2015	25,656	$1,866	$30.75	$27.89 - $33.44
Q3 2015	27,835	$1,731	$30.41	$26.00 - $32.91
Q2 2015	37,629	$2,640	$32.36	$31.26 - $33.70
Q1 2015	52,368	$3,700	$30.97	$28.03 - $34.51
Q4 2014	50,445	$3,439	$29.42	$27.55 - $31.52
Q3 2014	46,214	$2,925	$28.39	$27.04 - $29.68
Q2 2014	19,917	$1,248	$26.03	$23.82 - $28.11
Q1 2014	20,787	$1,139	$23.53	$21.16 - $25.03
Q4 2013	20,787	$1,074	$21.59	$19.58 - $23.03
Q3 2013	21,087	$946	$19.81	$18.34 - $20.69
Q2 2013	21,312	$885	$19.77	$18.30 - $21.32