Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
21.40
-0.12 (-0.53%)
At close: Mar 6, 2026, 4:00 PM EST
21.32
-0.07 (-0.35%)
After-hours: Mar 6, 2026, 4:20 PM EST

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3821.7320.7521.4021.40-0.53%56,789
Mar 5, 202621.8322.0421.4021.5121.51-2.23%36,668
Mar 4, 202621.9622.4721.7122.0022.001.20%46,019
Mar 3, 202621.5921.8721.3621.7421.74-0.55%33,458
Mar 2, 202621.4422.1421.4121.8621.860.74%33,599
Feb 27, 202622.2922.6721.7021.7021.70-4.02%27,617
Feb 26, 202622.5723.0422.4022.6122.610.49%44,244
Feb 25, 202622.1522.6121.9422.5022.501.63%32,171
Feb 24, 202622.1222.2521.7922.1422.140.54%24,261
Feb 23, 202622.5622.7621.8622.0222.02-2.18%35,736
Feb 20, 202622.4022.7622.0122.5122.510.36%41,545
Feb 19, 202622.3022.5022.0822.4322.430.36%37,835
Feb 18, 202622.6523.1422.2822.3522.35-1.11%42,271
Feb 17, 202622.5222.9822.5222.6022.600.27%34,539
Feb 13, 202622.9022.9022.4022.5422.54-0.53%37,086
Feb 12, 202622.9623.1322.5422.6622.52-0.87%31,765
Feb 11, 202623.1123.1522.7022.8622.71-0.72%39,303
Feb 10, 202623.2623.2922.8423.0322.88-0.75%29,347
Feb 9, 202623.5323.6023.1423.2023.05-1.07%40,771
Feb 6, 202623.4823.7523.3523.4523.300.39%48,621
Feb 5, 202623.4223.7423.2623.3623.210.43%70,736
Feb 4, 202623.2223.6423.1123.2623.111.33%117,622
Feb 3, 202622.5123.0022.2022.9622.812.30%108,088
Feb 2, 202621.8722.5121.8322.4422.303.36%56,739
Jan 30, 202621.4721.8521.4021.7121.570.93%49,851
Jan 29, 202621.5021.6921.4021.5121.370.99%36,757
Jan 28, 202621.7522.0421.2321.3021.16-1.80%88,651
Jan 27, 202620.6522.0820.5021.6921.555.29%81,210
Jan 26, 202620.6620.9320.3620.6020.47-12,544
Jan 23, 202621.0221.0920.3820.6020.47-1.86%25,149
Jan 22, 202620.9621.1820.8920.9920.860.62%32,705
Jan 21, 202620.5220.9620.5220.8620.733.06%85,409
Jan 20, 202620.4020.5820.0920.2420.11-1.80%43,544
Jan 16, 202620.7120.9020.5620.6120.48-0.67%28,116
Jan 15, 202620.1320.8920.1320.7520.622.93%51,828
Jan 14, 202619.9520.3519.9120.1620.030.95%33,918
Jan 13, 202620.2820.2819.8519.9719.84-0.79%64,197
Jan 12, 202620.0020.2319.7720.1320.001.56%19,786
Jan 9, 202620.1520.4019.8219.8219.69-1.78%41,352
Jan 8, 202619.4620.3219.4620.1820.053.38%31,737
Jan 7, 202619.6019.6619.2719.5219.40-0.51%38,507
Jan 6, 202619.6620.2319.4219.6219.49-0.56%19,815
Jan 5, 202619.4920.1419.4119.7319.600.82%21,229
Jan 2, 202619.0019.9718.6419.5719.44-1.66%39,450
Dec 31, 202519.9120.0519.6819.9019.77-0.25%18,915
Dec 30, 202519.9920.0819.8319.9519.82-0.45%36,543
Dec 29, 202519.8720.1119.7820.0419.911.31%20,787
Dec 26, 202519.7519.9819.6819.7819.650.05%28,093
Dec 24, 202519.6119.8419.5819.7719.640.66%14,518
Dec 23, 202519.5219.8919.5219.6419.510.10%32,343
Dec 22, 202519.7820.1119.5519.6219.49-1.06%42,090
Dec 19, 202519.9020.2219.4819.8319.70-0.45%76,715
Dec 18, 202519.9319.9819.6019.9219.791.37%33,406
Dec 17, 202519.4119.9219.4019.6519.521.03%41,721
Dec 16, 202519.4119.7119.4119.4519.330.99%28,145
Dec 15, 202519.0919.4019.0919.2619.140.92%39,804
Dec 12, 202518.7919.1418.6419.0918.962.39%56,426
Dec 11, 202518.7418.8118.5118.6418.520.22%43,392
Dec 10, 202518.1118.7118.0418.6018.482.93%76,663
Dec 9, 202517.9418.3217.9018.0717.951.18%52,306
Dec 8, 202517.7518.0017.7017.8617.750.45%24,572
Dec 5, 202517.1117.8117.1117.7817.673.37%60,539
Dec 4, 202517.0717.2516.8017.2017.091.18%150,115
Dec 3, 202516.8017.0016.8017.0016.891.86%37,036
Dec 2, 202516.7916.7916.5716.6916.58-0.54%12,264
Dec 1, 202516.7216.7916.5116.7816.671.08%22,144
Nov 28, 202516.5816.6016.5116.6016.49-0.06%6,664
Nov 26, 202516.7316.7516.5616.6116.50-0.84%13,460
Nov 25, 202516.5016.7516.4516.7516.641.89%30,859
Nov 24, 202516.3916.4516.2216.4416.330.55%13,579
Nov 21, 202516.0716.5016.0716.3516.251.55%27,447
Nov 20, 202516.3916.3916.0516.1016.00-0.68%22,668
Nov 19, 202516.2016.3416.1316.2116.11-0.18%18,934
Nov 18, 202515.9716.4715.9616.2416.142.01%31,765
Nov 17, 202516.5816.5815.8015.9215.82-3.49%22,903
Nov 14, 202516.4316.5916.0916.5016.39-0.45%17,777
Nov 13, 202516.5416.6116.4516.5716.320.36%23,690
Nov 12, 202516.7416.7916.4916.5116.26-1.02%11,920
Nov 11, 202516.6516.7516.5716.6816.430.54%5,239
Nov 10, 202516.5516.6916.4916.5916.340.55%10,362
Nov 7, 202516.5116.5416.3116.5016.250.12%21,188
Nov 6, 202516.5416.6016.4416.4816.23-0.54%15,516
Nov 5, 202516.3516.6016.1516.5716.320.85%23,192
Nov 4, 202516.3916.4716.2916.4316.180.31%25,636
Nov 3, 202516.1716.4416.1216.3816.130.92%18,159
Oct 31, 202516.2816.6016.1316.2315.99-0.86%29,623
Oct 30, 202516.0316.3915.9716.3716.122.06%30,637
Oct 29, 202516.4016.5015.9216.0415.80-2.43%14,818
Oct 28, 202516.6116.7216.3816.4416.19-1.50%21,572
Oct 27, 202516.9116.9716.6616.6916.44-1.18%12,889
Oct 24, 202516.8317.0016.7916.8916.640.78%20,408
Oct 23, 202516.9716.9716.7016.7616.51-1.41%9,629
Oct 22, 202517.0917.0916.9017.0016.74-0.35%19,872
Oct 21, 202516.9117.0616.8417.0616.801.13%10,858
Oct 20, 202516.8916.9216.7616.8716.620.54%11,094
Oct 17, 202516.6516.9016.6416.7816.531.08%25,888
Oct 16, 202516.9516.9516.4016.6016.35-2.41%27,710
Oct 15, 202517.1217.1716.9517.0116.75-0.50%13,780
Oct 14, 202516.8617.1516.7217.1016.841.45%12,723
Oct 13, 202516.9716.9716.6116.8516.601.02%17,116