Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
22.10
+0.09 (0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
22.20
+0.10 (0.45%)
After-hours: Apr 28, 2026, 5:24 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0922.2522.0022.0922.090.36%49,166
Apr 27, 202621.9222.3721.9122.0122.010.59%24,268
Apr 24, 202621.9022.5821.5921.8821.88-0.32%26,874
Apr 23, 202621.8022.3121.7521.9521.950.83%32,850
Apr 22, 202621.9522.1021.7521.7721.77-0.41%27,419
Apr 21, 202622.2422.7521.7121.8621.86-1.62%67,943
Apr 20, 202622.2622.5322.1622.2222.220.05%31,491
Apr 17, 202622.0522.6522.0522.2122.212.30%65,900
Apr 16, 202621.9022.1421.6621.7121.71-1.05%32,251
Apr 15, 202621.9522.0621.7021.9421.94-0.14%34,821
Apr 14, 202621.9221.9821.6521.9721.970.18%42,087
Apr 13, 202621.8021.9721.6021.9321.930.05%52,741
Apr 10, 202622.1722.3521.8521.9221.92-1.53%34,645
Apr 9, 202621.7022.3921.5622.2622.262.06%117,192
Apr 8, 202621.8922.0121.5421.8121.812.15%43,076
Apr 7, 202621.3521.5521.2121.3521.35-64,625
Apr 6, 202620.9021.4320.9021.3521.352.10%146,131
Apr 2, 202620.6621.2520.6020.9120.910.24%79,329
Apr 1, 202620.7321.0820.5520.8620.861.36%186,493
Mar 31, 202620.6120.8120.1920.5820.581.13%68,892
Mar 30, 202620.4520.4920.1220.3520.350.49%70,611
Mar 27, 202620.4020.5320.0820.2520.25-1.22%85,553
Mar 26, 202620.3020.7120.1020.5020.500.44%75,695
Mar 25, 202620.4521.0320.0020.4120.411.04%103,888
Mar 24, 202620.8021.3520.1520.2020.20-3.26%226,769
Mar 23, 202620.8821.2220.6720.8820.882.65%68,532
Mar 20, 202620.5920.7520.0920.3420.34-1.09%134,712
Mar 19, 202620.3121.1020.2020.5720.570.76%103,564
Mar 18, 202620.9321.0620.2820.4120.41-2.16%45,373
Mar 17, 202621.1421.4920.8520.8620.86-0.52%39,308
Mar 16, 202621.2521.3920.9520.9720.970.87%19,988
Mar 13, 202621.1221.5020.7120.7920.79-1.00%26,519
Mar 12, 202620.6321.3520.6121.0021.00-0.10%33,058
Mar 11, 202621.3021.5821.0121.0221.02-1.87%26,593
Mar 10, 202621.1021.8121.1021.4221.421.04%40,699
Mar 9, 202621.1322.5520.6421.2021.20-0.91%34,139
Mar 6, 202621.3821.7320.7521.4021.40-0.53%56,807
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%33,472
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