Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
17.04
+0.06 (0.35%)
Oct 10, 2025, 10:46 AM EDT - Market open
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.00 | 17.19 | 16.85 | 16.98 | 16.98 | -0.18% | 40,898 |
| Oct 8, 2025 | 17.11 | 17.12 | 16.92 | 17.01 | 17.01 | 0.06% | 17,758 |
| Oct 7, 2025 | 17.01 | 17.29 | 16.95 | 17.00 | 17.00 | -0.29% | 34,957 |
| Oct 6, 2025 | 17.04 | 17.25 | 16.97 | 17.05 | 17.05 | 0.47% | 11,742 |
| Oct 3, 2025 | 16.93 | 17.19 | 16.93 | 16.97 | 16.97 | 0.30% | 17,110 |
| Oct 2, 2025 | 17.04 | 17.10 | 16.82 | 16.92 | 16.92 | -1.17% | 10,759 |
| Oct 1, 2025 | 17.28 | 17.28 | 17.05 | 17.12 | 17.12 | -0.87% | 22,859 |
| Sep 30, 2025 | 17.30 | 17.45 | 17.08 | 17.27 | 17.27 | -0.35% | 11,002 |
| Sep 29, 2025 | 17.57 | 17.62 | 17.30 | 17.33 | 17.33 | -0.52% | 14,602 |
| Sep 26, 2025 | 17.32 | 17.46 | 17.32 | 17.42 | 17.42 | 0.64% | 19,245 |
| Sep 25, 2025 | 17.30 | 17.40 | 17.26 | 17.31 | 17.31 | 0.06% | 11,888 |
| Sep 24, 2025 | 17.28 | 17.39 | 17.21 | 17.30 | 17.30 | -0.06% | 10,738 |
| Sep 23, 2025 | 17.36 | 17.50 | 17.19 | 17.31 | 17.31 | 0.12% | 25,331 |
| Sep 22, 2025 | 17.51 | 17.69 | 17.26 | 17.29 | 17.29 | -1.71% | 21,649 |
| Sep 19, 2025 | 17.70 | 17.80 | 17.32 | 17.59 | 17.59 | -0.57% | 60,590 |
| Sep 18, 2025 | 17.50 | 17.77 | 17.50 | 17.69 | 17.69 | 1.96% | 33,095 |
| Sep 17, 2025 | 17.20 | 17.67 | 17.20 | 17.35 | 17.35 | 0.84% | 27,300 |
| Sep 16, 2025 | 17.31 | 17.31 | 17.04 | 17.21 | 17.21 | -0.61% | 16,367 |
| Sep 15, 2025 | 17.52 | 17.52 | 17.25 | 17.31 | 17.31 | -0.06% | 11,680 |
| Sep 12, 2025 | 17.50 | 17.67 | 17.31 | 17.32 | 17.32 | -1.37% | 14,454 |
| Sep 11, 2025 | 17.48 | 17.56 | 17.32 | 17.56 | 17.56 | 0.98% | 12,187 |
| Sep 10, 2025 | 17.49 | 17.68 | 17.30 | 17.39 | 17.39 | -0.23% | 9,417 |
| Sep 9, 2025 | 17.35 | 17.47 | 17.22 | 17.43 | 17.43 | 0.11% | 11,266 |
| Sep 8, 2025 | 17.62 | 17.62 | 17.19 | 17.41 | 17.41 | -0.80% | 24,483 |
| Sep 5, 2025 | 17.64 | 17.99 | 17.44 | 17.55 | 17.55 | -0.51% | 24,101 |
| Sep 4, 2025 | 17.35 | 17.64 | 17.34 | 17.64 | 17.64 | 1.70% | 11,016 |
| Sep 3, 2025 | 17.30 | 17.50 | 17.25 | 17.35 | 17.35 | -0.14% | 11,962 |
| Sep 2, 2025 | 17.33 | 17.44 | 17.05 | 17.37 | 17.37 | -0.91% | 22,462 |
| Aug 29, 2025 | 17.56 | 17.67 | 17.50 | 17.53 | 17.53 | 0.06% | 17,399 |
| Aug 28, 2025 | 17.43 | 17.57 | 17.23 | 17.52 | 17.52 | 0.52% | 30,598 |
| Aug 27, 2025 | 17.33 | 17.44 | 17.29 | 17.43 | 17.43 | 0.64% | 27,042 |
| Aug 26, 2025 | 17.18 | 17.34 | 16.92 | 17.32 | 17.32 | 0.55% | 23,136 |
| Aug 25, 2025 | 17.22 | 17.24 | 17.09 | 17.23 | 17.23 | 0.03% | 18,472 |
| Aug 22, 2025 | 16.90 | 17.30 | 16.90 | 17.22 | 17.22 | 2.68% | 44,359 |
| Aug 21, 2025 | 16.94 | 17.00 | 16.70 | 16.77 | 16.77 | -1.00% | 15,351 |
| Aug 20, 2025 | 16.85 | 16.94 | 16.80 | 16.94 | 16.94 | 1.01% | 14,866 |
| Aug 19, 2025 | 16.68 | 16.84 | 16.60 | 16.77 | 16.77 | 0.72% | 19,032 |
| Aug 18, 2025 | 16.50 | 16.65 | 16.20 | 16.65 | 16.65 | 0.60% | 18,851 |
| Aug 15, 2025 | 16.88 | 16.88 | 16.46 | 16.55 | 16.55 | -2.07% | 18,470 |
| Aug 14, 2025 | 16.90 | 16.90 | 16.75 | 16.90 | 16.75 | -0.59% | 17,129 |
| Aug 13, 2025 | 16.98 | 17.08 | 16.78 | 17.00 | 16.85 | 1.31% | 33,188 |
| Aug 12, 2025 | 16.42 | 16.88 | 16.30 | 16.78 | 16.63 | 3.20% | 39,649 |
| Aug 11, 2025 | 15.94 | 16.31 | 15.88 | 16.26 | 16.12 | 2.20% | 20,932 |
| Aug 8, 2025 | 15.76 | 15.94 | 15.76 | 15.91 | 15.77 | 1.08% | 11,081 |
| Aug 7, 2025 | 16.00 | 16.00 | 15.50 | 15.74 | 15.60 | -0.69% | 19,869 |
| Aug 6, 2025 | 15.78 | 16.09 | 15.76 | 15.85 | 15.71 | -0.06% | 26,736 |
| Aug 5, 2025 | 16.05 | 16.05 | 15.73 | 15.86 | 15.72 | -0.31% | 54,682 |
| Aug 4, 2025 | 15.78 | 15.91 | 15.50 | 15.91 | 15.77 | 0.95% | 34,847 |
| Aug 1, 2025 | 16.08 | 16.10 | 15.62 | 15.76 | 15.62 | -2.23% | 25,804 |
| Jul 31, 2025 | 16.30 | 16.37 | 15.86 | 16.12 | 15.98 | -1.59% | 29,881 |