OTC Markets OTCQX - Delayed Quote
USD
US Metro Bancorp, Inc. (USMT)
6.15
+0.05
(+0.82%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.15
6.15
6.15
6.15
6.15
3,600
Oct 29, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 28, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 27, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 26, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 23, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 22, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 21, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 20, 2026
6.10
6.10
6.10
6.10
6.10
4,100
Oct 19, 2026
6.05
6.05
6.05
6.05
6.05
-
Oct 16, 2026
6.05
6.05
6.05
6.05
6.05
-
Oct 15, 2026
6.05
6.05
6.05
6.05
6.05
-
Oct 14, 2026
6.05
6.05
6.05
6.05
6.05
6,100
Oct 13, 2026
6.04
6.04
6.04
6.04
6.04
-
Oct 12, 2026
6.04
6.04
6.04
6.04
6.04
-
Oct 9, 2026
6.04
6.04
6.04
6.04
6.04
-
Oct 8, 2026
6.04
6.04
6.04
6.04
6.04
-
Oct 7, 2026
6.04
6.04
6.04
6.04
6.04
3,100
Oct 6, 2026
6.05
6.05
6.05
6.05
6.05
1,000
Oct 5, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 2, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 1, 2026
5.95
5.95
5.95
5.95
5.95
900
Sep 30, 2026
6.05
6.06
5.98
6.06
6.06
5,500
Sep 29, 2026
6.05
6.05
6.05
6.05
6.05
9,000
Sep 28, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 25, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 24, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 23, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 22, 2026
5.95
5.95
5.95
5.95
5.95
4,700
Sep 21, 2026
6.05
6.05
6.05
6.05
6.05
100
Sep 18, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 17, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 16, 2026
6.00
6.00
6.00
6.00
6.00
20,200
Sep 15, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 14, 2026
6.05
6.05
6.05
6.05
6.05
1,300
Sep 11, 2026
6.05
6.05
6.05
6.05
6.05
25,300
Sep 10, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 9, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 8, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
6.04
6.06
6.04
6.05
6.05
3,100
Sep 4, 2026
6.05
6.05
6.05
6.05
6.01
10,100
Sep 3, 2026
6.05
6.09
6.05
6.09
6.05
5,200
Sep 2, 2026
6.10
6.10
6.05
6.05
6.01
700
Sep 1, 2026
6.05
6.15
6.05
6.10
6.06
6,900
Aug 31, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 28, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 27, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 26, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 25, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 24, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 21, 2026
6.00
6.00
6.00
6.00
5.96
-
Aug 20, 2026
6.02
6.02
6.00
6.00
5.96
200
Aug 19, 2026
6.05
6.05
6.05
6.05
6.01
-
Aug 18, 2026
6.05
6.05
6.05
6.05
6.01
-
Aug 17, 2026
6.05
6.05
6.05
6.05
6.01
-
Aug 14, 2026
6.05
6.05
6.05
6.05
6.01
-
Aug 13, 2026
6.05
6.05
6.05
6.05
6.01
-
Aug 12, 2026
6.05
6.05
6.05
6.05
6.01
20,100
Aug 11, 2026
5.94
5.94
5.94
5.94
5.90
-
Aug 10, 2026
5.94
5.94
5.94
5.94
5.90
-
Aug 7, 2026
5.94
5.94
5.94
5.94
5.90
-
Aug 6, 2026
5.94
5.94
5.94
5.94
5.90
-
Aug 5, 2026
5.94
5.94
5.94
5.94
5.90
-
Aug 4, 2026
5.94
5.94
5.94
5.94
5.90
100
Aug 3, 2026
6.05
6.05
6.05
6.05
6.01
-
Jul 31, 2026
6.05
6.05
6.05
6.05
6.01
-
Jul 30, 2026
6.05
6.05
6.05
6.05
6.01
500
Jul 29, 2026
6.06
6.06
5.90
5.90
5.86
70,400
Jul 28, 2026
6.06
6.06
6.06
6.06
6.02
-
Jul 27, 2026
6.06
6.06
6.06
6.06
6.02
-
Jul 24, 2026
6.15
6.15
6.06
6.06
6.02
300
Jul 23, 2026
5.85
5.85
5.85
5.85
5.81
4,700
Jul 22, 2026
5.98
5.98
5.98
5.98
5.94
-
Jul 21, 2026
5.88
5.98
5.80
5.98
5.94
700
Jul 20, 2026
5.88
5.88
5.88
5.88
5.84
-
Jul 17, 2026
5.88
5.88
5.88
5.88
5.84
-
Jul 16, 2026
5.88
5.88
5.88
5.88
5.84
700
Jul 15, 2026
5.71
5.71
5.71
5.71
5.67
-
Jul 14, 2026
5.71
5.71
5.71
5.71
5.67
-
Jul 13, 2026
5.71
5.71
5.71
5.71
5.67
-
Jul 10, 2026
5.71
5.71
5.71
5.71
5.67
-
Jul 9, 2026
5.71
5.71
5.71
5.71
5.67
-
Jul 8, 2026
5.75
5.75
5.71
5.71
5.67
3,200
Jul 7, 2026
5.75
5.75
5.75
5.75
5.71
-
Jul 6, 2026
5.75
5.75
5.75
5.75
5.71
-
Jul 2, 2026
5.75
5.75
5.75
5.75
5.71
-
Jul 1, 2026
5.75
5.75
5.75
5.75
5.71
-
Jun 30, 2026
5.75
5.75
5.75
5.75
5.71
-
Jun 29, 2026
5.74
5.75
5.74
5.75
5.71
5,300
Jun 26, 2026
5.71
5.71
5.66
5.71
5.67
1,600
Jun 25, 2026
5.71
5.71
5.71
5.71
5.67
-
Jun 24, 2026
5.71
5.71
5.71
5.71
5.67
-
Jun 23, 2026
5.65
5.71
5.65
5.71
5.67
7,200
Jun 22, 2026
5.62
5.62
5.62
5.62
5.58
-
Jun 18, 2026
5.57
5.65
5.57
5.62
5.58
14,800
Jun 17, 2026
5.55
5.55
5.55
5.55
5.51
-
Jun 16, 2026
5.51
5.55
5.51
5.55
5.51
1,200
Jun 15, 2026
5.47
5.47
5.47
5.47
5.43
100
Jun 12, 2026
5.32
5.32
5.32
5.32
5.28
-
Jun 11, 2026
5.32
5.32
5.32
5.32
5.28
-
Jun 10, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
5.32
5.32
5.32
5.32
5.28
200
Jun 9, 2026
5.50
5.50
5.50
5.50
5.42
-
Jun 8, 2026
5.50
5.50
5.50
5.50
5.42
-
Jun 5, 2026
5.50
5.50
5.50
5.50
5.42
-
Jun 4, 2026
5.50
5.50
5.50
5.50
5.42
-
Jun 3, 2026
5.45
5.50
5.45
5.50
5.42
10,600
Jun 2, 2026
5.45
5.45
5.40
5.45
5.37
2,100
Jun 1, 2026
5.50
5.50
5.41
5.41
5.34
1,400
May 29, 2026
5.50
5.50
5.50
5.50
5.42
-
May 28, 2026
5.45
5.50
5.45
5.50
5.42
3,700
May 27, 2026
5.45
5.45
5.45
5.45
5.37
-
May 26, 2026
5.45
5.45
5.45
5.45
5.37
-
May 22, 2026
5.45
5.45
5.45
5.45
5.37
1,000
May 21, 2026
5.45
5.45
5.45
5.45
5.37
-
May 20, 2026
5.45
5.45
5.45
5.45
5.37
4,000
May 19, 2026
5.45
5.45
5.45
5.45
5.37
-
May 18, 2026
5.45
5.45
5.45
5.45
5.37
3,100
May 15, 2026
5.43
5.43
5.43
5.43
5.35
1,000
May 14, 2026
5.37
5.37
5.37
5.37
5.30
-
May 13, 2026
5.37
5.37
5.37
5.37
5.30
600
May 12, 2026
5.35
5.35
5.35
5.35
5.28
-
May 11, 2026
5.35
5.35
5.35
5.35
5.28
-
May 8, 2026
5.35
5.35
5.35
5.35
5.28
-
May 7, 2026
5.35
5.37
5.35
5.35
5.28
7,000
May 6, 2026
5.32
5.32
5.32
5.32
5.25
300
May 5, 2026
5.30
5.30
5.30
5.30
5.23
-
May 4, 2026
5.30
5.30
5.30
5.30
5.23
-
May 1, 2026
5.30
5.30
5.30
5.30
5.23
-
Apr 30, 2026
5.30
5.30
5.30
5.30
5.23
-
Apr 29, 2026
5.30
5.30
5.30
5.30
5.23
1,000
Apr 28, 2026
5.15
5.25
5.15
5.25
5.18
60,500
Apr 27, 2026
5.15
5.15
5.15
5.15
5.08
2,500
Apr 24, 2026
5.18
5.18
5.18
5.18
5.11
-
Apr 23, 2026
5.18
5.18
5.18
5.18
5.11
-
Apr 22, 2026
5.18
5.18
5.18
5.18
5.11
-
Apr 21, 2026
5.18
5.18
5.18
5.18
5.11
-
Apr 20, 2026
5.18
5.18
5.18
5.18
5.11
1,000
Apr 17, 2026
5.40
5.40
5.40
5.40
5.33
-
Apr 16, 2026
5.40
5.40
5.40
5.40
5.33
-
Apr 15, 2026
5.40
5.40
5.40
5.40
5.33
100
Apr 14, 2026
5.35
5.35
5.35
5.35
5.28
-
Apr 13, 2026
5.35
5.35
5.35
5.35
5.28
-
Apr 10, 2026
5.35
5.35
5.35
5.35
5.28
-
Apr 9, 2026
5.28
5.35
5.28
5.35
5.28
4,200
Apr 8, 2026
5.25
5.25
5.25
5.25
5.18
-
Apr 7, 2026
5.30
5.30
5.25
5.25
5.18
800
Apr 6, 2026
5.30
5.30
5.29
5.30
5.23
2,400
Apr 2, 2026
5.25
5.25
5.25
5.25
5.18
2,000
Apr 1, 2026
5.20
5.30
5.20
5.30
5.23
2,200
Mar 31, 2026
5.15
5.20
5.11
5.20
5.13
1,500
Mar 30, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 27, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 26, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 25, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 24, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 23, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 20, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 19, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 18, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 17, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 16, 2026
5.11
5.11
5.11
5.11
5.04
-
Mar 13, 2026
5.20
5.20
5.11
5.11
5.04
500
Mar 12, 2026
5.25
5.25
5.25
5.25
5.18
-
Mar 11, 2026
5.25
5.25
5.25
5.25
5.18
-
Mar 10, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
5.25
5.25
5.25
5.25
5.18
-
Mar 9, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 6, 2026
5.25
5.25
5.25
5.25
5.14
5,700
Mar 5, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 4, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 3, 2026
5.25
5.25
5.23
5.25
5.14
49,200
Mar 2, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 27, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 26, 2026
5.71
5.72
5.71
5.71
5.59
1,300
Feb 25, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 24, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 23, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 20, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 19, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 18, 2026
5.70
5.70
5.70
5.70
5.58
-
Feb 17, 2026
5.70
5.70
5.70
5.70
5.58
200
Feb 13, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 12, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 11, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 10, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 9, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 6, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 5, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 4, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 3, 2026
5.71
5.71
5.71
5.71
5.59
-
Feb 2, 2026
5.36
5.71
5.36
5.71
5.59
2,100
Jan 30, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 29, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 28, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 27, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 26, 2026
5.45
5.45
5.45
5.45
5.33
100
Jan 23, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 22, 2026
5.40
5.45
5.40
5.45
5.33
3,500
Jan 21, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 20, 2026
5.45
5.45
5.45
5.45
5.33
4,000
Jan 16, 2026
5.45
5.45
5.45
5.45
5.33
-
Jan 15, 2026
5.45
5.45
5.45
5.45
5.33
700
Jan 14, 2026
5.40
5.44
5.35
5.44
5.32
2,500
Jan 13, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 12, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 9, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 8, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 7, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 6, 2026
5.24
5.24
5.24
5.24
5.13
-
Jan 5, 2026
5.25
5.25
5.24
5.24
5.13
1,000
Jan 2, 2026
5.20
5.20
5.20
5.20
5.09
1,000
Dec 31, 2025
5.10
5.15
5.10
5.15
5.04
3,200
Dec 30, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 29, 2025
5.12
5.12
5.10
5.10
4.99
2,000
Dec 26, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 24, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 23, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 22, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 19, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 18, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 17, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 16, 2025
5.10
5.10
5.10
5.10
4.99
10,000
Dec 15, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 12, 2025
5.10
5.11
5.10
5.10
4.99
42,500
Dec 11, 2025
5.05
5.05
5.05
5.05
4.94
100
Dec 10, 2025
5.10
5.10
5.05
5.05
4.94
40,600
Dec 9, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 8, 2025
5.10
5.10
5.10
5.10
4.99
-
Dec 5, 2025
5.05
5.10
5.05
5.10
4.99
5,200
Dec 4, 2025
5.15
5.15
5.08
5.10
4.99
21,800
Dec 3, 2025
5.14
5.15
5.10
5.15
5.04
19,400
Dec 2, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
5.17
5.17
5.16
5.16
5.05
300
Dec 1, 2025
5.19
5.19
5.19
5.19
5.05
-
Nov 28, 2025
5.18
5.19
5.18
5.19
5.05
11,200
Nov 26, 2025
5.19
5.19
5.18
5.19
5.05
35,200
Nov 25, 2025
5.20
5.20
5.17
5.17
5.03
5,100
Nov 24, 2025
5.20
5.20
5.17
5.17
5.03
4,100
Nov 21, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 20, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 19, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 18, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 17, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 14, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 13, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 12, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 11, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 10, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 7, 2025
5.25
5.25
5.25
5.25
5.11
-
Nov 6, 2025
5.25
5.25
5.25
5.25
5.11
100
Nov 5, 2025
5.16
5.16
5.16
5.16
5.02
100
Nov 4, 2025
5.24
5.24
5.24
5.24
5.10
-
Nov 3, 2025
5.24
5.24
5.24
5.24
5.10
-
Oct 31, 2025
5.24
5.24
5.24
5.24
5.10
-
