Get the Stockscreener App
4.76
0.90%
-0.043
US Metro Bancorp Stock (USMT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $4.76 | $4.76 | $0.00 | 500.0 | -0.90% |
| Sep 05, 2025 | $4.83 | $4.80 | $0.03 | 600.0 | -0.15% |
| Sep 04, 2025 | $4.82 | $4.77 | $0.05 | 630.0 | +0.00% |
| Sep 03, 2025 | $4.81 | $4.80 | $0.008 | 300.0 | +0.00% |
| Sep 02, 2025 | $4.81 | $4.81 | $0.00 | 200.0 | +0.00% |
| Aug 29, 2025 | $4.81 | $4.81 | $0.00 | 200.0 | +0.84% |
| Aug 28, 2025 | $4.77 | $4.77 | $0.00 | 200.0 | +0.42% |
| Aug 22, 2025 | $4.75 | $4.75 | $0.00 | 200.0 | +0.00% |
| Aug 21, 2025 | $4.81 | $4.75 | $0.064 | 600.0 | -3.85% |
US Metro Bancorp Stock (USMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of US Metro Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of US Metro Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
US Metro Bancorp Stock (USMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $4.83 | $4.76 | $0.073 | 2,230.0 | -1.04% |
| Aug, 2025 | $4.95 | $4.75 | $0.20 | 2,000.0 | -0.82% |
| Jul, 2025 | $4.95 | $4.49 | $0.46 | 77,756.0 | +4.30% |
| Jun, 2025 | $4.65 | $4.18 | $0.4692 | 15,493.0 | +10.71% |
| May, 2025 | $4.28 | $3.58 | $0.6971 | 95,159.0 | +17.15% |
| Apr, 2025 | $3.60 | $3.30 | $0.30 | 188,030.0 | +0.42% |
| Mar, 2025 | $3.71 | $3.50 | $0.21 | 60,667.0 | -4.80% |
| Feb, 2025 | $3.77 | $3.70 | $0.07 | 13,130.0 | +1.35% |
| Jan, 2025 | $3.76 | $3.60 | $0.16 | 72,310.0 | +8.19% |
US Metro Bancorp Stock (USMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.71 | $3.40 | $0.31 | 55,348.0 | -7.82% |
| Nov, 2024 | $4.00 | $3.71 | $0.29 | 19,690.0 | +0.00% |
| Oct, 2024 | $4.00 | $3.71 | $0.2945 | 15,698.0 | -2.37% |
| Sep, 2024 | $3.80 | $3.75 | $0.054 | 6,802.0 | -1.30% |
| Aug, 2024 | $3.85 | $3.80 | $0.05 | 1,500.0 | -2.53% |
| Jul, 2024 | $3.95 | $3.08 | $0.87 | 46,133.0 | +29.08% |
| Jun, 2024 | $3.19 | $3.05 | $0.14 | 405,392.0 | -1.29% |
| May, 2024 | $3.25 | $3.08 | $0.17 | 642,999.0 | -1.27% |
| Apr, 2024 | $3.30 | $3.02 | $0.28 | 33,692.0 | -4.85% |
| Mar, 2024 | $3.32 | $3.25 | $0.07 | 49,771.0 | +0.00% |
| Feb, 2024 | $3.33 | $3.25 | $0.08 | 36,926.0 | +0.00% |
| Jan, 2024 | $3.40 | $3.28 | $0.1175 | 21,825.0 | -1.49% |
US Metro Bancorp Stock (USMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.35 | $2.95 | $0.40 | 56,631.0 | -2.33% |
| Nov, 2023 | $3.47 | $3.30 | $0.17 | 32,392.0 | +0.88% |
| Oct, 2023 | $3.45 | $3.25 | $0.20 | 62,140.0 | -1.45% |
| Sep, 2023 | $3.62 | $3.32 | $0.305 | 116,612.0 | -4.43% |
| Aug, 2023 | $3.71 | $3.46 | $0.25 | 43,530.0 | +1.69% |
| Jul, 2023 | $3.59 | $3.44 | $0.15 | 135,884.0 | -2.74% |
| Jun, 2023 | $3.65 | $3.55 | $0.10 | 1,136.0 | +0.00% |
| May, 2023 | $3.85 | $3.40 | $0.45 | 1,215.0 | -5.44% |
| Apr, 2023 | $3.86 | $3.60 | $0.26 | 22,280.0 | +7.22% |
| Mar, 2023 | $4.20 | $3.11 | $1.09 | 47,436.0 | -14.29% |
| Feb, 2023 | $4.28 | $4.15 | $0.13 | 254,030.0 | +0.24% |
| Jan, 2023 | $4.25 | $3.91 | $0.34 | 92,524.0 | +1.94% |
3.26%
12.52%
Cap:
|
Volume (24h):