Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
22.96
+0.51 (2.30%)
At close: Feb 3, 2026, 4:00 PM EST
22.96
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:10 PM EST

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202622.5123.0022.2022.9622.962.30%108,088
Feb 2, 202621.8722.5121.8322.4422.443.36%56,711
Jan 30, 202621.4721.8521.4021.7121.710.93%49,851
Jan 29, 202621.5021.6921.4021.5121.510.99%36,656
Jan 28, 202621.7522.0421.2321.3021.30-1.80%88,651
Jan 27, 202620.6522.0820.5021.6921.695.29%81,209
Jan 26, 202620.6620.9320.3620.6020.60-12,543
Jan 23, 202621.0221.0920.3820.6020.60-1.86%25,126
Jan 22, 202620.9621.1820.8920.9920.990.62%32,705
Jan 21, 202620.5220.9620.5220.8620.863.06%85,409
Jan 20, 202620.4020.5820.0920.2420.24-1.80%43,544
Jan 16, 202620.7120.9020.5620.6120.61-0.67%27,533
Jan 15, 202620.1320.8920.1320.7520.752.93%51,828
Jan 14, 202619.9520.3519.9120.1620.160.95%33,918
Jan 13, 202620.2820.2819.8519.9719.97-0.79%64,197
Jan 12, 202620.0020.2319.7720.1320.131.56%19,536
Jan 9, 202620.1520.4019.8219.8219.82-1.78%41,349
Jan 8, 202619.4620.3219.4620.1820.183.38%31,734
Jan 7, 202619.6019.6619.2719.5219.52-0.51%38,507
Jan 6, 202619.6620.2319.4219.6219.62-0.56%19,815
Jan 5, 202619.4920.1419.4119.7319.730.82%21,229
Jan 2, 202619.0019.9718.6419.5719.57-1.66%39,450
Dec 31, 202519.9120.0519.6819.9019.90-0.25%18,915
Dec 30, 202519.9920.0819.8319.9519.95-0.45%36,543
Dec 29, 202519.8720.1119.7820.0420.041.31%20,783
Dec 26, 202519.7519.9819.6819.7819.780.05%28,093
Dec 24, 202519.6119.8419.5819.7719.770.66%14,518
Dec 23, 202519.5219.8919.5219.6419.640.10%32,343
Dec 22, 202519.7820.1119.5519.6219.62-1.06%42,090
Dec 19, 202519.9020.2219.4819.8319.83-0.45%76,715
Dec 18, 202519.9319.9819.6019.9219.921.37%33,158
Dec 17, 202519.4119.9219.4019.6519.651.03%41,721
Dec 16, 202519.4119.7119.4119.4519.450.99%28,145
Dec 15, 202519.0919.4019.0919.2619.260.92%39,804
Dec 12, 202518.7919.1418.6419.0919.092.39%56,426
Dec 11, 202518.7418.8118.5118.6418.640.22%43,392
Dec 10, 202518.1118.7118.0418.6018.602.93%76,663
Dec 9, 202517.9418.3217.9018.0718.071.18%52,306
Dec 8, 202517.7518.0017.7017.8617.860.45%24,562
Dec 5, 202517.1117.8117.1117.7817.783.37%60,534
Dec 4, 202517.0717.2516.8017.2017.201.18%150,115
Dec 3, 202516.8017.0016.8017.0017.001.86%37,036
Dec 2, 202516.7916.7916.5716.6916.69-0.54%12,264
Dec 1, 202516.7216.7916.5116.7816.781.08%22,144
Nov 28, 202516.5816.6016.5116.6016.60-0.06%6,664
Nov 26, 202516.7316.7516.5616.6116.61-0.84%13,460
Nov 25, 202516.5016.7516.4516.7516.751.89%30,859
Nov 24, 202516.3916.4516.2216.4416.440.55%13,579
Nov 21, 202516.0716.5016.0716.3516.351.55%27,447
Nov 20, 202516.3916.3916.0516.1016.10-0.68%22,668