US Metro Bancorp, Inc. (USMT)
OTCMKTS · Delayed Price · Currency is USD
5.40
0.00 (0.00%)
At close: Apr 15, 2026
US Metro Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 100 |
| Apr 9, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | 1.90% | 4,237 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 800 |
| Apr 6, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 0.95% | 2,400 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 2,000 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,200 |
| Mar 31, 2026 | 5.15 | 5.20 | 5.11 | 5.20 | 5.20 | 1.76% | 1,478 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -2.67% | 500 |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | 5,656 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.23 | 5.25 | 5.21 | -8.06% | 49,198 |
| Feb 26, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.67 | 0.18% | 1,276 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.18% | 248 |
| Feb 2, 2026 | 5.36 | 5.71 | 5.36 | 5.71 | 5.67 | 4.77% | 2,100 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 101 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.41 | - | 3,500 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 4,000 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 0.18% | 700 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.35 | 5.44 | 5.40 | 3.78% | 2,470 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.20 | 0.81% | 1,000 |
| Jan 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | 1,000 |
| Dec 31, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.11 | 0.98% | 3,200 |
| Dec 29, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.06 | - | 2,022 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | 10,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.06 | 0.99% | 42,518 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | 100 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.01 | -0.98% | 40,600 |
| Dec 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | - | 5,220 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.08 | 5.10 | 5.06 | -0.97% | 21,800 |
| Dec 3, 2025 | 5.14 | 5.15 | 5.10 | 5.15 | 5.11 | -0.19% | 19,400 |
| Dec 2, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.12 | -0.58% | 300 |
| Nov 28, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.12 | - | 11,200 |
| Nov 26, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.12 | 0.39% | 35,200 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.10 | - | 5,100 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.10 | -1.52% | 4,070 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 1.74% | 123 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | -1.53% | 100 |
| Oct 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 3.91% | 100 |
| Oct 27, 2025 | 4.99 | 5.04 | 4.93 | 5.04 | 4.98 | 7.76% | 43,400 |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -0.59% | 300 |
| Oct 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | -4.89% | 123 |