US Metro Bancorp, Inc. (USMT)
OTCMKTS · Delayed Price · Currency is USD
5.62
+0.07 (1.25%)
At close: Jun 18, 2026
US Metro Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 1.25% | 14,750 |
| Jun 16, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 1.46% | 1,200 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.82% | 100 |
| Jun 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.56% | 197 |
| Jun 3, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.46 | 0.92% | 10,600 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.41 | 0.74% | 2,100 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.41 | 5.41 | 5.37 | -1.64% | 1,400 |
| May 28, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.46 | 0.92% | 3,734 |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 1,000 |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | 4,000 |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 0.37% | 3,100 |
| May 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 1.16% | 1,000 |
| May 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.33 | 0.33% | 605 |
| May 7, 2026 | 5.35 | 5.37 | 5.35 | 5.35 | 5.31 | 0.58% | 7,000 |
| May 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.28 | 0.37% | 300 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | 1,000 |
| Apr 28, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.21 | 1.94% | 60,500 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.63% | 2,500 |
| Apr 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.15 | -4.02% | 1,000 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 0.93% | 100 |
| Apr 9, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.31 | 1.90% | 4,237 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.21 | -0.94% | 800 |
| Apr 6, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.26 | 0.95% | 2,400 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -0.94% | 2,000 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.26 | 1.92% | 2,200 |
| Mar 31, 2026 | 5.15 | 5.20 | 5.11 | 5.20 | 5.16 | 1.76% | 1,478 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.07 | -1.92% | 500 |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | - | 5,656 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.23 | 5.25 | 5.17 | -8.06% | 49,198 |
| Feb 26, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.63 | 0.18% | 1,276 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -0.18% | 248 |
| Feb 2, 2026 | 5.36 | 5.71 | 5.36 | 5.71 | 5.63 | 4.77% | 2,100 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | - | 101 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.37 | - | 3,500 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | - | 4,000 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.18% | 700 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.35 | 5.44 | 5.36 | 3.79% | 2,470 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.16 | 0.80% | 1,000 |
| Jan 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 0.97% | 1,000 |
| Dec 31, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.07 | 0.98% | 3,200 |