US Metro Bancorp, Inc. (USMT)
OTCMKTS · Delayed Price · Currency is USD
6.05
0.00 (0.00%)
At close: Sep 8, 2026
US Metro Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.04 | 6.06 | 6.04 | 6.05 | 6.05 | 0.67% | 3,067 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.66% | 10,100 |
| Sep 3, 2026 | 6.05 | 6.09 | 6.05 | 6.09 | 6.05 | 0.66% | 5,240 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.01 | -0.82% | 661 |
| Sep 1, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.06 | 1.67% | 6,933 |
| Aug 20, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 5.96 | -0.83% | 232 |
| Aug 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1.89% | 20,100 |
| Aug 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | -1.86% | 145 |
| Jul 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 2.54% | 500 |
| Jul 29, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.86 | -2.65% | 70,418 |
| Jul 24, 2026 | 6.15 | 6.15 | 6.06 | 6.06 | 6.02 | 3.60% | 300 |
| Jul 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -2.17% | 4,700 |
| Jul 21, 2026 | 5.88 | 5.98 | 5.80 | 5.98 | 5.94 | 1.70% | 741 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | 2.98% | 700 |
| Jul 8, 2026 | 5.75 | 5.75 | 5.71 | 5.71 | 5.67 | -0.70% | 3,200 |
| Jun 29, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.71 | 0.70% | 5,300 |
| Jun 26, 2026 | 5.71 | 5.71 | 5.66 | 5.71 | 5.67 | - | 1,582 |
| Jun 23, 2026 | 5.65 | 5.71 | 5.65 | 5.71 | 5.67 | 1.62% | 7,240 |
| Jun 18, 2026 | 5.57 | 5.65 | 5.57 | 5.62 | 5.58 | 1.25% | 14,750 |
| Jun 16, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.51 | 1.46% | 1,200 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | 2.82% | 100 |
| Jun 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.28 | -2.56% | 197 |
| Jun 3, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | 0.92% | 10,600 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.37 | 0.74% | 2,100 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.41 | 5.41 | 5.34 | -1.64% | 1,400 |
| May 28, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | 0.92% | 3,734 |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | - | 1,000 |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | - | 4,000 |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.37% | 3,100 |
| May 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | 1.16% | 1,000 |
| May 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.29 | 0.33% | 605 |
| May 7, 2026 | 5.35 | 5.37 | 5.35 | 5.35 | 5.28 | 0.58% | 7,000 |
| May 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | 0.37% | 300 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 0.95% | 1,000 |
| Apr 28, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.18 | 1.94% | 60,500 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.63% | 2,500 |
| Apr 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.11 | -4.02% | 1,000 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.93% | 100 |
| Apr 9, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.28 | 1.90% | 4,237 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | -0.94% | 800 |
| Apr 6, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.23 | 0.95% | 2,400 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | 2,000 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.23 | 1.92% | 2,200 |
| Mar 31, 2026 | 5.15 | 5.20 | 5.11 | 5.20 | 5.13 | 1.76% | 1,478 |