Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.46
+0.21 (1.29%)
At close: Jul 25, 2025, 4:00 PM
16.46
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.3116.4616.0516.4616.461.29%27,649
Jul 24, 202517.1517.1516.2216.2516.25-5.36%57,460
Jul 23, 202517.2117.3116.9517.1717.170.06%27,630
Jul 22, 202517.3017.3017.0717.1617.160.59%63,033
Jul 21, 202517.0017.2517.0017.0617.060.53%32,958
Jul 18, 202517.3817.3815.9616.9716.97-1.45%50,440
Jul 17, 202517.2917.3517.1317.2217.220.47%37,297
Jul 16, 202517.1517.1516.7017.1417.140.88%39,011
Jul 15, 202517.3117.3316.8916.9916.99-1.96%30,436
Jul 14, 202517.2817.3817.2017.3317.330.23%40,018
Jul 11, 202517.4817.4917.1817.2917.29-1.03%29,702
Jul 10, 202517.4517.5117.3717.4717.47-0.11%31,968
Jul 9, 202517.5817.6417.2917.4917.49-0.46%32,576
Jul 8, 202517.6017.7017.4717.5717.57-0.45%41,696
Jul 7, 202517.4217.7117.3817.6517.650.86%63,342
Jul 3, 202517.3317.6517.3317.5017.500.75%51,133
Jul 2, 202517.3117.4617.2117.3717.371.16%68,109
Jul 1, 202516.7317.2916.6417.1717.173.00%51,324
Jun 30, 202516.8516.9516.3616.6716.67-0.18%78,580
Jun 27, 202516.5616.8416.5216.7016.700.85%969,505
Jun 26, 202515.9516.6515.7316.5616.564.02%58,024
Jun 25, 202516.0016.0015.6715.9215.920.06%38,544
Jun 24, 202515.4315.9515.4315.9115.912.98%59,529
Jun 23, 202515.3515.6615.2015.4515.450.91%87,455
Jun 20, 202515.5815.7815.1015.3115.31-1.35%109,366
Jun 18, 202515.4615.8415.4015.5215.520.39%36,330
Jun 17, 202515.7115.9915.4415.4615.46-2.46%37,721
Jun 16, 202516.0816.3115.7715.8515.85-1.43%32,369
Jun 13, 202516.5816.6516.0516.0816.08-3.07%19,279
Jun 12, 202516.7416.8116.5316.5916.59-1.13%20,824
Jun 11, 202516.8516.8616.5716.7816.780.12%32,058
Jun 10, 202516.7616.8516.6516.7616.760.60%51,006
Jun 9, 202516.6516.8516.6516.6616.66-23,190
Jun 6, 202516.7017.1616.6016.6616.660.36%33,358
Jun 5, 202516.7916.7916.4116.6016.600.48%135,154
Jun 4, 202516.9016.9016.4316.5216.52-1.37%36,881
Jun 3, 202516.9917.0016.6116.7516.75-0.06%47,495
Jun 2, 202516.9417.1816.7516.7616.76-1.24%33,545
May 30, 202517.1417.1716.8616.9716.97-0.18%15,227
May 29, 202517.3517.3516.8817.0017.000.24%38,837
May 28, 202516.9417.1216.8316.9616.96-0.12%29,122
May 27, 202516.8717.1816.8316.9816.981.37%32,249
May 23, 202516.8517.0316.7516.7516.75-1.62%28,627
May 22, 202517.2917.3117.0017.0317.03-2.10%28,792
May 21, 202517.3617.6817.2117.3917.39-0.74%40,324
May 20, 202517.4817.5917.4817.5217.520.69%61,244
May 19, 202517.3217.5117.2817.4017.40-0.51%53,011
May 16, 202517.6517.7317.3617.4917.49-1.41%36,318
May 15, 202517.7217.9117.6417.7417.60-0.11%44,430
May 14, 202517.9018.2217.7017.7617.62-0.56%43,396