US Metro Bancorp (OP:USMT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | +0.00(+0.00%) |
| Dec 10, 2025 | 5.100 | 5.100 | 5.050 | 5.050 | 40,600 | -0.05(-0.98%) |
| Dec 05, 2025 | 5.100 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2025 | 5.150 | 5.150 | 5.082 | 5.100 | 21,800 | -0.05(-0.97%) |
| Dec 03, 2025 | 5.150 | 5.150 | 5.100 | 5.150 | 19,400 | -0.01(-0.19%) |
| Dec 02, 2025 | 5.170 | 5.170 | 5.160 | 5.160 | 300 | -0.03(-0.58%) |
| Nov 28, 2025 | 5.190 | 0 | +0.00(+0.00%) | |||
| Nov 26, 2025 | 5.190 | 5.190 | 5.180 | 5.190 | 35,200 | +0.02(+0.39%) |
| Nov 25, 2025 | 5.200 | 5.200 | 5.170 | 5.170 | 5,100 | +0.00(+0.00%) |
| Nov 24, 2025 | 5.200 | 5.200 | 5.170 | 5.170 | 4,070 | -0.08(-1.52%) |
| Nov 06, 2025 | 5.250 | 0 | +0.09(+1.74%) | |||
| Nov 05, 2025 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | -0.08(-1.53%) |
| Oct 28, 2025 | 5.240 | 0 | +0.20(+3.92%) | |||
| Oct 27, 2025 | 4.990 | 5.043 | 4.932 | 5.043 | 43,400 | +0.36(+7.75%) |
| Oct 23, 2025 | 4.680 | 0 | -0.03(-0.59%) | |||
| Oct 22, 2025 | 4.708 | 4.708 | 4.708 | 4.708 | 123 | -0.24(-4.89%) |
| Oct 21, 2025 | 4.950 | 4.950 | 4.930 | 4.950 | 2,000 | +0.00(+0.00%) |
| Oct 13, 2025 | 4.950 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2025 | 4.950 | 0 | +0.08(+1.64%) | |||
| Oct 08, 2025 | 4.850 | 4.870 | 4.850 | 4.870 | 4,000 | +0.19(+4.06%) |
| Oct 07, 2025 | 4.820 | 4.840 | 4.680 | 4.680 | 32,200 | -0.07(-1.47%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.