Want to see USMT full AI Analyst Report?
US Metro Bank (USMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.24% | 3,615 | 1.78 |
| Oct 29, 2026 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | +0.57% | 0 | 0.00 |
| Oct 23, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | +0.41% | 4,075 | 1.29 |
| Oct 19, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | +0.41% | 0 | 0.00 |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 6,100 | 1.98 |
| Oct 13, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +0.99% | 0 | 0.00 |
| Oct 07, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | 3,100 | 1.02 |
| Oct 06, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 1,000 | 0.33 |
| Oct 05, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | +2.52% | 0 | 0.00 |
| Oct 01, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.82% | 921 | 0.30 |
| Sep 30, 2026 | 6.05 | 6.06 | 5.98 | 6.06 | 6.06 | +0.17% | 5,500 | 1.85 |
| Sep 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.83% | 9,000 | 3.17 |
| Sep 28, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.84% | 0 | 0.00 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 4,700 | 1.64 |
| Sep 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.83% | 140 | 0.05 |
| Sep 18, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.41% | 20,239 | 7.60 |
| Sep 15, 2026 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | -0.41% | 0 | 0.00 |
| Sep 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.00% | 1,261 | 0.44 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.41% | 25,300 | 10.15 |
| Sep 10, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | +0.41% | 0 | 0.00 |
| Sep 08, 2026 | 6.04 | 6.06 | 6.04 | 6.05 | 6.05 | +0.67% | 3,067 | 1.25 |
| Sep 07, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.64% | 10,100 | 4.41 |
| Sep 03, 2026 | 6.05 | 6.09 | 6.05 | 6.09 | 6.05 | +0.65% | 5,240 | 2.37 |
| Sep 02, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.01 | -0.81% | 661 | 0.30 |
| Sep 01, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.06 | +1.49% | 6,933 | 3.32 |
| Aug 31, 2026 | 6.01 | 6.05 | 5.97 | 6.01 | 5.97 | +0.17% | 0 | 0.00 |
| Aug 28, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.96 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.96 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.96 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.96 | +0.08% | 0 | 0.00 |
| Aug 24, 2026 | 6.00 | 6.05 | 5.94 | 6.00 | 5.96 | +0.00% | 0 | 0.00 |
