US Metro Bancorp, Inc. (USMT)
OTCMKTS · Delayed Price · Currency is USD
5.45
0.00 (0.00%)
At close: Jan 20, 2026
US Metro Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 4,000 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 700 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.35 | 5.44 | 5.44 | 3.78% | 2,470 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 0.81% | 1,000 |
| Jan 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,000 |
| Dec 31, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 3,200 |
| Dec 29, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | - | 2,022 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 0.99% | 42,518 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 40,600 |
| Dec 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 5,220 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | -0.97% | 21,800 |
| Dec 3, 2025 | 5.14 | 5.15 | 5.10 | 5.15 | 5.15 | -0.19% | 19,400 |
| Dec 2, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.58% | 300 |
| Nov 28, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.16 | - | 11,200 |
| Nov 26, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.16 | 0.39% | 35,200 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.14 | - | 5,100 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.14 | -1.52% | 4,070 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 1.74% | 123 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | -1.53% | 100 |
| Oct 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | 3.91% | 100 |
| Oct 27, 2025 | 4.99 | 5.04 | 4.93 | 5.04 | 5.01 | 7.76% | 43,400 |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | -0.59% | 300 |
| Oct 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | -4.89% | 123 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.93 | 4.95 | 4.92 | - | 2,000 |
| Oct 13, 2025 | 4.68 | 4.95 | 4.68 | 4.95 | 4.92 | - | 1,400 |
| Oct 9, 2025 | 4.87 | 4.95 | 4.78 | 4.95 | 4.92 | 1.64% | 14,023 |
| Oct 8, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.84 | 4.06% | 4,000 |
| Oct 7, 2025 | 4.82 | 4.84 | 4.68 | 4.68 | 4.65 | -1.47% | 32,200 |
| Oct 6, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.72 | 1.06% | 2,100 |
| Sep 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.21% | 200 |
| Sep 23, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.68 | 0.17% | 1,404 |
| Sep 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.38% | 600 |
| Sep 19, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.69 | 0.21% | 1,000 |
| Sep 16, 2025 | 4.74 | 4.74 | 4.70 | 4.71 | 4.68 | -0.97% | 3,100 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.73 | -0.08% | 3,600 |
| Sep 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | - | 441 |
| Sep 11, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.73 | -0.21% | 2,158 |
| Sep 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 0.21% | 500 |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -1.04% | 500 |
| Sep 8, 2025 | 4.81 | 4.82 | 4.81 | 4.81 | 4.75 | 0.15% | 2,512 |
| Sep 5, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.75 | -0.15% | 600 |
| Sep 4, 2025 | 4.77 | 4.82 | 4.77 | 4.81 | 4.75 | - | 630 |
| Sep 3, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.75 | - | 300 |
| Sep 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | - | 200 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | 0.84% | 200 |
| Aug 28, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 0.42% | 200 |
| Aug 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | - | 200 |
| Aug 21, 2025 | 4.76 | 4.81 | 4.75 | 4.75 | 4.69 | -3.85% | 600 |