Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
20.34
-0.23 (-1.12%)
At close: Mar 20, 2026, 4:00 PM EDT
20.20
-0.14 (-0.69%)
After-hours: Mar 20, 2026, 6:03 PM EDT
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.59 | 20.75 | 20.09 | 20.34 | 20.34 | -1.09% | 132,279 |
| Mar 19, 2026 | 20.31 | 21.10 | 20.20 | 20.57 | 20.57 | 0.76% | 103,148 |
| Mar 18, 2026 | 20.93 | 21.06 | 20.28 | 20.41 | 20.41 | -2.16% | 45,371 |
| Mar 17, 2026 | 21.14 | 21.49 | 20.85 | 20.86 | 20.86 | -0.52% | 39,308 |
| Mar 16, 2026 | 21.25 | 21.39 | 20.95 | 20.97 | 20.97 | 0.87% | 19,988 |
| Mar 13, 2026 | 21.12 | 21.50 | 20.71 | 20.79 | 20.79 | -1.00% | 26,519 |
| Mar 12, 2026 | 20.63 | 21.35 | 20.61 | 21.00 | 21.00 | -0.10% | 33,058 |
| Mar 11, 2026 | 21.30 | 21.58 | 21.01 | 21.02 | 21.02 | -1.87% | 26,593 |
| Mar 10, 2026 | 21.10 | 21.81 | 21.10 | 21.42 | 21.42 | 1.04% | 40,698 |
| Mar 9, 2026 | 21.13 | 22.55 | 20.64 | 21.20 | 21.20 | -0.91% | 34,139 |
| Mar 6, 2026 | 21.38 | 21.73 | 20.75 | 21.40 | 21.40 | -0.53% | 56,789 |
| Mar 5, 2026 | 21.83 | 22.04 | 21.40 | 21.51 | 21.51 | -2.23% | 36,668 |
| Mar 4, 2026 | 21.96 | 22.47 | 21.71 | 22.00 | 22.00 | 1.20% | 46,019 |
| Mar 3, 2026 | 21.59 | 21.87 | 21.36 | 21.74 | 21.74 | -0.55% | 33,458 |
| Mar 2, 2026 | 21.44 | 22.14 | 21.41 | 21.86 | 21.86 | 0.74% | 33,599 |
| Feb 27, 2026 | 22.29 | 22.67 | 21.70 | 21.70 | 21.70 | -4.02% | 27,617 |
| Feb 26, 2026 | 22.57 | 23.04 | 22.40 | 22.61 | 22.61 | 0.49% | 44,244 |
| Feb 25, 2026 | 22.15 | 22.61 | 21.94 | 22.50 | 22.50 | 1.63% | 32,171 |
| Feb 24, 2026 | 22.12 | 22.25 | 21.79 | 22.14 | 22.14 | 0.54% | 24,261 |
| Feb 23, 2026 | 22.56 | 22.76 | 21.86 | 22.02 | 22.02 | -2.18% | 35,736 |
| Feb 20, 2026 | 22.40 | 22.76 | 22.01 | 22.51 | 22.51 | 0.36% | 41,545 |
| Feb 19, 2026 | 22.30 | 22.50 | 22.08 | 22.43 | 22.43 | 0.36% | 37,835 |
| Feb 18, 2026 | 22.65 | 23.14 | 22.28 | 22.35 | 22.35 | -1.11% | 42,271 |
| Feb 17, 2026 | 22.52 | 22.98 | 22.52 | 22.60 | 22.60 | 0.27% | 34,539 |
| Feb 13, 2026 | 22.90 | 22.90 | 22.40 | 22.54 | 22.54 | -0.53% | 37,086 |
| Feb 12, 2026 | 22.96 | 23.13 | 22.54 | 22.66 | 22.52 | -0.87% | 31,765 |
| Feb 11, 2026 | 23.11 | 23.15 | 22.70 | 22.86 | 22.71 | -0.72% | 39,303 |
| Feb 10, 2026 | 23.26 | 23.29 | 22.84 | 23.03 | 22.88 | -0.75% | 29,347 |
| Feb 9, 2026 | 23.53 | 23.60 | 23.14 | 23.20 | 23.05 | -1.07% | 40,771 |
| Feb 6, 2026 | 23.48 | 23.75 | 23.35 | 23.45 | 23.30 | 0.39% | 48,621 |
| Feb 5, 2026 | 23.42 | 23.74 | 23.26 | 23.36 | 23.21 | 0.43% | 70,736 |
| Feb 4, 2026 | 23.22 | 23.64 | 23.11 | 23.26 | 23.11 | 1.33% | 117,622 |
| Feb 3, 2026 | 22.51 | 23.00 | 22.20 | 22.96 | 22.81 | 2.30% | 108,088 |
| Feb 2, 2026 | 21.87 | 22.51 | 21.83 | 22.44 | 22.30 | 3.36% | 56,739 |
| Jan 30, 2026 | 21.47 | 21.85 | 21.40 | 21.71 | 21.57 | 0.93% | 49,851 |
| Jan 29, 2026 | 21.50 | 21.69 | 21.40 | 21.51 | 21.37 | 0.99% | 36,757 |
| Jan 28, 2026 | 21.75 | 22.04 | 21.23 | 21.30 | 21.16 | -1.80% | 88,651 |
| Jan 27, 2026 | 20.65 | 22.08 | 20.50 | 21.69 | 21.55 | 5.29% | 81,210 |
| Jan 26, 2026 | 20.66 | 20.93 | 20.36 | 20.60 | 20.47 | - | 12,544 |
| Jan 23, 2026 | 21.02 | 21.09 | 20.38 | 20.60 | 20.47 | -1.86% | 25,149 |
| Jan 22, 2026 | 20.96 | 21.18 | 20.89 | 20.99 | 20.86 | 0.62% | 32,705 |
| Jan 21, 2026 | 20.52 | 20.96 | 20.52 | 20.86 | 20.73 | 3.06% | 85,409 |
| Jan 20, 2026 | 20.40 | 20.58 | 20.09 | 20.24 | 20.11 | -1.80% | 43,544 |
| Jan 16, 2026 | 20.71 | 20.90 | 20.56 | 20.61 | 20.48 | -0.67% | 28,116 |
| Jan 15, 2026 | 20.13 | 20.89 | 20.13 | 20.75 | 20.62 | 2.93% | 51,828 |
| Jan 14, 2026 | 19.95 | 20.35 | 19.91 | 20.16 | 20.03 | 0.95% | 33,918 |
| Jan 13, 2026 | 20.28 | 20.28 | 19.85 | 19.97 | 19.84 | -0.79% | 64,197 |
| Jan 12, 2026 | 20.00 | 20.23 | 19.77 | 20.13 | 20.00 | 1.56% | 19,786 |
| Jan 9, 2026 | 20.15 | 20.40 | 19.82 | 19.82 | 19.69 | -1.78% | 41,352 |
| Jan 8, 2026 | 19.46 | 20.32 | 19.46 | 20.18 | 20.05 | 3.38% | 31,737 |