Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.38
+0.15 (0.92%)
At close: Nov 3, 2025, 4:00 PM EST
16.38
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:00 PM EST

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202516.1716.4016.1216.26-0.15%8,173
Oct 31, 202516.2816.6016.1316.2316.23-0.86%29,623
Oct 30, 202516.0316.3915.9716.3716.372.06%30,637
Oct 29, 202516.4016.5015.9216.0416.04-2.43%14,818
Oct 28, 202516.6116.7216.3816.4416.44-1.50%21,572
Oct 27, 202516.9116.9716.6616.6916.69-1.18%12,889
Oct 24, 202516.8317.0016.7916.8916.890.78%20,408
Oct 23, 202516.9716.9716.7016.7616.76-1.41%9,629
Oct 22, 202517.0917.0916.9017.0017.00-0.35%19,872
Oct 21, 202516.9117.0616.8417.0617.061.13%10,858
Oct 20, 202516.8916.9216.7616.8716.870.54%11,094
Oct 17, 202516.6516.9016.6416.7816.781.08%25,888
Oct 16, 202516.9516.9516.4016.6016.60-2.41%27,710
Oct 15, 202517.1217.1716.9517.0117.01-0.50%13,780
Oct 14, 202516.8617.1516.7217.1017.101.45%12,723
Oct 13, 202516.9716.9716.6116.8516.851.02%17,116
Oct 10, 202517.0817.1616.6816.6816.68-1.77%21,271
Oct 9, 202517.0017.1916.8516.9816.98-0.18%40,898
Oct 8, 202517.1117.1216.9217.0117.010.06%17,758
Oct 7, 202517.0117.2916.9517.0017.00-0.29%34,957
Oct 6, 202517.0417.2516.9717.0517.050.47%11,742
Oct 3, 202516.9317.1916.9316.9716.970.30%17,110
Oct 2, 202517.0417.1016.8216.9216.92-1.17%10,759
Oct 1, 202517.2817.2817.0517.1217.12-0.87%22,859
Sep 30, 202517.3017.4517.0817.2717.27-0.35%11,002
Sep 29, 202517.5717.6217.3017.3317.33-0.52%14,602
Sep 26, 202517.3217.4617.3217.4217.420.64%19,245
Sep 25, 202517.3017.4017.2617.3117.310.06%11,888
Sep 24, 202517.2817.3917.2117.3017.30-0.06%10,738
Sep 23, 202517.3617.5017.1917.3117.310.12%25,331
Sep 22, 202517.5117.6917.2617.2917.29-1.71%21,649
Sep 19, 202517.7017.8017.3217.5917.59-0.57%60,590
Sep 18, 202517.5017.7717.5017.6917.691.96%33,095
Sep 17, 202517.2017.6717.2017.3517.350.84%27,300
Sep 16, 202517.3117.3117.0417.2117.21-0.61%16,367
Sep 15, 202517.5217.5217.2517.3117.31-0.06%11,680
Sep 12, 202517.5017.6717.3117.3217.32-1.37%14,454
Sep 11, 202517.4817.5617.3217.5617.560.98%12,187
Sep 10, 202517.4917.6817.3017.3917.39-0.23%9,417
Sep 9, 202517.3517.4717.2217.4317.430.11%11,266
Sep 8, 202517.6217.6217.1917.4117.41-0.80%24,483
Sep 5, 202517.6417.9917.4417.5517.55-0.51%24,101
Sep 4, 202517.3517.6417.3417.6417.641.70%11,016
Sep 3, 202517.3017.5017.2517.3517.35-0.14%11,962
Sep 2, 202517.3317.4417.0517.3717.37-0.91%22,462
Aug 29, 202517.5617.6717.5017.5317.530.06%17,399
Aug 28, 202517.4317.5717.2317.5217.520.52%30,598
Aug 27, 202517.3317.4417.2917.4317.430.64%27,042
Aug 26, 202517.1817.3416.9217.3217.320.55%23,136
Aug 25, 202517.2217.2417.0917.2317.230.03%18,472