US Metro Bancorp, Inc. (USMT)
OTCMKTS
· Delayed Price · Currency is USD
4.350
0.00 (0.00%)
At close: Jun 9, 2025
US Metro Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.38 | 4.38 | 4.25 | 4.38 | 4.35 | 4.76% | 1,800 |
| Jun 3, 2025 | 4.27 | 4.28 | 4.18 | 4.18 | 4.15 | -0.45% | 1,500 |
| May 30, 2025 | 4.10 | 4.28 | 4.10 | 4.20 | 4.17 | - | 1,900 |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 5.00% | 200 |
| May 27, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | -4.76% | 14,400 |
| May 16, 2025 | 4.20 | 4.20 | 4.13 | 4.20 | 4.17 | 1.94% | 400 |
| May 14, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.09 | 3.00% | 1,300 |
| May 13, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 3.97 | -1.23% | 3,700 |
| May 12, 2025 | 3.95 | 4.05 | 3.91 | 4.05 | 4.02 | 4.87% | 2,100 |
| May 9, 2025 | 3.85 | 3.90 | 3.85 | 3.86 | 3.84 | 1.63% | 3,050 |
| May 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 1.33% | 100 |
| May 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.72 | 2.74% | 11,000 |
| May 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 1.39% | 4,900 |
| May 1, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.58 | 0.42% | 52,109 |
| Apr 30, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.56 | 0.99% | 25,973 |
| Apr 29, 2025 | 3.45 | 3.55 | 3.45 | 3.55 | 3.53 | 1.43% | 73,510 |
| Apr 28, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.48 | 0.86% | 23,610 |
| Apr 25, 2025 | 3.45 | 3.49 | 3.45 | 3.47 | 3.45 | 3.58% | 6,900 |
| Apr 22, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.33 | -1.47% | 3,000 |
| Apr 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 0.44% | 100 |
| Apr 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.36 | 2.58% | 1,000 |
| Apr 7, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.28 | -5.17% | 7,025 |
| Apr 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.46 | -1.14% | 5,800 |
| Apr 2, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.50 | - | 31,612 |
| Apr 1, 2025 | 3.57 | 3.58 | 3.52 | 3.52 | 3.50 | -1.40% | 9,500 |
| Mar 31, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.55 | -1.38% | 7,730 |
| Mar 27, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | 3.60 | -2.16% | 1,700 |
| Mar 26, 2025 | 3.70 | 3.71 | 3.70 | 3.70 | 3.68 | 2.21% | 7,000 |
| Mar 25, 2025 | 3.60 | 3.70 | 3.60 | 3.62 | 3.60 | -0.82% | 1,100 |
| Mar 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 2.30% | 535 |
| Mar 19, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.54 | -3.83% | 5,500 |
| Mar 18, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.69 | 1.59% | 17,850 |
| Mar 17, 2025 | 3.60 | 3.71 | 3.60 | 3.65 | 3.63 | 1.90% | 3,601 |
| Mar 14, 2025 | 3.56 | 3.58 | 3.50 | 3.58 | 3.56 | -0.17% | 10,001 |
| Mar 7, 2025 | 3.66 | 3.66 | 3.59 | 3.59 | 3.54 | -1.91% | 1,450 |
| Mar 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -1.08% | 4,000 |
| Mar 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -1.33% | 200 |
| Feb 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | -0.27% | 1,130 |
| Feb 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | 1,000 |
| Feb 13, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.70 | 0.27% | 2,050 |
| Feb 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | -0.27% | 600 |
| Feb 7, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.70 | 0.27% | 500 |
| Feb 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | - | 2,600 |
| Feb 5, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.69 | - | 4,750 |
| Feb 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | 1.35% | 500 |
| Jan 31, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.64 | - | 7,500 |
| Jan 30, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.64 | 2.78% | 62,460 |
| Jan 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -3.74% | 250 |
| Jan 6, 2025 | 3.74 | 3.74 | 3.71 | 3.74 | 3.68 | 3.89% | 2,000 |
| Jan 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 5.26% | 100 |