Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
23.88
+0.46 (1.96%)
At close: Jun 26, 2026, 4:00 PM EDT
23.88
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4124.1523.0423.8823.881.96%450,326
Jun 25, 202623.9524.2423.3023.4223.42-1.43%38,995
Jun 24, 202623.8924.2023.5423.7623.760.04%126,556
Jun 23, 202623.3123.8623.1123.7523.752.37%199,148
Jun 22, 202622.9723.5122.9723.2023.201.27%125,993
Jun 18, 202623.1023.5022.7622.9122.910.31%107,871
Jun 17, 202623.2123.7322.6022.8422.84-2.10%74,731
Jun 16, 202623.3423.7023.2523.3323.330.73%179,368
Jun 15, 202623.7924.0523.0523.1623.16-1.82%85,790
Jun 12, 202623.4323.7623.4323.5923.590.77%70,689
Jun 11, 202623.6323.6623.2023.4123.41-53,081
Jun 10, 202623.5023.6423.2823.4123.410.52%73,027
Jun 9, 202623.0523.7423.0523.2923.291.26%71,658
Jun 8, 202623.0723.3222.8623.0023.00-76,215
Jun 5, 202622.7323.4522.6823.0023.001.41%102,153
Jun 4, 202622.3222.8822.3222.6822.682.62%50,518
Jun 3, 202622.3022.7521.9022.1022.10-0.50%72,997
Jun 2, 202621.8122.5521.8122.2122.211.65%56,134
Jun 1, 202622.1122.5221.5921.8521.85-1.53%49,683
May 29, 202622.5122.5122.1922.1922.19-0.58%55,015
May 28, 202622.3022.4522.0822.3222.32-0.09%51,098
May 27, 202622.5022.7022.3022.3422.34-0.31%61,644
May 26, 202622.3022.8022.2022.4122.410.88%46,519
May 22, 202622.2522.4522.1522.2222.220.07%34,209
May 21, 202622.0022.3821.9922.2022.200.50%98,247
May 20, 202621.7622.4721.7622.0922.091.52%74,306
May 19, 202621.7621.8321.6021.7621.760.05%47,987
May 18, 202621.7222.1021.7221.7521.750.65%52,702
May 15, 202621.8622.1421.5921.6121.61-1.39%30,629
May 14, 202622.1822.8822.0022.0621.92-0.32%31,431
May 13, 202622.4022.7222.1322.1321.98-1.34%30,338
May 12, 202622.4422.6022.1522.4322.28-0.04%29,133
May 11, 202622.8823.1022.3922.4422.29-1.92%31,830
May 8, 202622.9823.3622.6922.8822.73-0.13%33,613
May 7, 202622.7423.3422.6622.9122.761.01%39,992
May 6, 202622.8123.0722.6622.6822.530.58%57,825
May 5, 202622.5023.2222.3522.5522.400.80%42,746
May 4, 202622.5822.6922.2622.3722.22-1.06%56,419
May 1, 202622.1022.7821.8922.6122.462.22%77,556
Apr 30, 202622.7023.4522.0622.1221.97-2.81%57,430
Apr 29, 202623.2023.9522.4022.7622.612.99%80,644
Apr 28, 202622.0922.2522.0022.1021.950.41%49,171
Apr 27, 202621.9222.3721.9122.0121.870.59%24,268
Apr 24, 202621.9022.5821.5921.8821.74-0.32%26,874
Apr 23, 202621.8022.3121.7521.9521.810.83%32,850
Apr 22, 202621.9522.1021.7521.7721.63-0.41%27,419
Apr 21, 202622.2422.7521.7121.8621.72-1.62%67,943
Apr 20, 202622.2622.5322.1622.2222.070.05%31,491
Apr 17, 202622.0522.6522.0522.2122.062.30%65,900
Apr 16, 202621.9022.1421.6621.7121.57-1.05%32,251
Apr 15, 202621.9522.0621.7021.9421.80-0.14%34,821
Apr 14, 202621.9221.9821.6521.9721.830.18%42,087
Apr 13, 202621.8021.9721.6021.9321.790.05%52,741
Apr 10, 202622.1722.3521.8521.9221.78-1.53%34,645
Apr 9, 202621.7022.3921.5622.2622.112.06%117,192
Apr 8, 202621.8922.0121.5421.8121.672.15%43,076
Apr 7, 202621.3521.5521.2121.3521.21-64,625
Apr 6, 202620.9021.4320.9021.3521.212.10%146,131
Apr 2, 202620.6621.2520.6020.9120.770.24%79,329
Apr 1, 202620.7321.0820.5520.8620.721.36%186,493
Mar 31, 202620.6120.8120.1920.5820.441.13%68,892
Mar 30, 202620.4520.4920.1220.3520.220.49%70,611
Mar 27, 202620.4020.5320.0820.2520.12-1.22%85,553
Mar 26, 202620.3020.7120.1020.5020.370.44%75,695
Mar 25, 202620.4521.0320.0020.4120.281.04%103,888
Mar 24, 202620.8021.3520.1520.2020.07-3.26%226,769
Mar 23, 202620.8821.2220.6720.8820.742.65%68,532
Mar 20, 202620.5920.7520.0920.3420.21-1.09%134,712
Mar 19, 202620.3121.1020.2020.5720.430.76%103,564
Mar 18, 202620.9321.0620.2820.4120.28-2.16%45,373
Mar 17, 202621.1421.4920.8520.8620.72-0.52%39,308
Mar 16, 202621.2521.3920.9520.9720.830.87%19,988
Mar 13, 202621.1221.5020.7120.7920.65-1.00%26,519
Mar 12, 202620.6321.3520.6121.0020.86-0.10%33,058
Mar 11, 202621.3021.5821.0121.0220.88-1.87%26,593
Mar 10, 202621.1021.8121.1021.4221.281.04%40,699
Mar 9, 202621.1322.5520.6421.2021.06-0.91%34,139
Mar 6, 202621.3821.7320.7521.4021.25-0.53%56,807
Mar 5, 202621.8322.0421.4021.5121.37-2.23%36,668
Mar 4, 202621.9622.4721.7122.0021.861.20%46,019
Mar 3, 202621.5921.8721.3621.7421.60-0.55%33,472
Mar 2, 202621.4422.1421.4121.8621.720.74%33,599
Feb 27, 202622.2922.6721.7021.7021.56-4.02%27,617
Feb 26, 202622.5723.0422.4022.6122.460.49%44,244
Feb 25, 202622.1522.6121.9422.5022.351.63%32,171
Feb 24, 202622.1222.2521.7922.1421.990.54%24,261
Feb 23, 202622.5622.7621.8622.0221.88-2.18%35,736
Feb 20, 202622.4022.7622.0122.5122.360.36%41,545
Feb 19, 202622.3022.5022.0822.4322.280.36%37,835
Feb 18, 202622.6523.1422.2822.3522.20-1.11%42,271
Feb 17, 202622.5222.9822.5222.6022.450.27%34,539
Feb 13, 202622.9022.9022.4022.5422.390.11%37,086
Feb 12, 202622.9623.1322.5422.6622.37-0.87%31,765
Feb 11, 202623.1123.1522.7022.8622.56-0.72%39,303
Feb 10, 202623.2623.2922.8423.0322.73-0.75%29,347
Feb 9, 202623.5323.6023.1423.2022.90-1.07%40,771
Feb 6, 202623.4823.7523.3523.4523.150.39%48,621
Feb 5, 202623.4223.7423.2623.3623.060.43%70,736
Feb 4, 202623.2223.6423.1123.2622.961.33%117,622
Feb 3, 202622.5123.0022.2022.9622.662.30%108,088