Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.61
-0.14 (-0.84%)
Nov 26, 2025, 4:00 PM EST - Market closed

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 202516.2016.3416.1316.2116.21-0.18%18,934
Nov 18, 202515.9716.4715.9616.2416.242.01%31,765
Nov 17, 202516.5816.5815.8015.9215.92-3.49%22,903
Nov 14, 202516.4316.5916.0916.5016.50-0.45%17,777
Nov 13, 202516.5416.6116.4516.5716.430.36%23,690
Nov 12, 202516.7416.7916.4916.5116.37-1.02%11,920
Nov 11, 202516.6516.7516.5716.6816.530.54%5,239
Nov 10, 202516.5516.6916.4916.5916.440.55%10,362
Nov 7, 202516.5116.5416.3116.5016.360.12%21,188
Nov 6, 202516.5416.6016.4416.4816.34-0.54%15,516
Nov 5, 202516.3516.6016.1516.5716.430.85%23,192
Nov 4, 202516.3916.4716.2916.4316.290.31%25,636
Nov 3, 202516.1716.4416.1216.3816.240.92%18,159
Oct 31, 202516.2816.6016.1316.2316.09-0.86%29,623
Oct 30, 202516.0316.3915.9716.3716.232.06%30,637
Oct 29, 202516.4016.5015.9216.0415.90-2.43%14,818
Oct 28, 202516.6116.7216.3816.4416.30-1.50%21,572
Oct 27, 202516.9116.9716.6616.6916.54-1.18%12,889
Oct 24, 202516.8317.0016.7916.8916.740.78%20,408
Oct 23, 202516.9716.9716.7016.7616.61-1.41%9,629
Oct 22, 202517.0917.0916.9017.0016.85-0.35%19,872
Oct 21, 202516.9117.0616.8417.0616.911.13%10,858
Oct 20, 202516.8916.9216.7616.8716.720.54%11,094
Oct 17, 202516.6516.9016.6416.7816.631.08%25,888
Oct 16, 202516.9516.9516.4016.6016.45-2.41%27,710
Oct 15, 202517.1217.1716.9517.0116.86-0.50%13,780
Oct 14, 202516.8617.1516.7217.1016.951.45%12,723
Oct 13, 202516.9716.9716.6116.8516.701.02%17,116
Oct 10, 202517.0817.1616.6816.6816.53-1.77%21,271
Oct 9, 202517.0017.1916.8516.9816.83-0.18%40,898
Oct 8, 202517.1117.1216.9217.0116.860.06%17,758
Oct 7, 202517.0117.2916.9517.0016.85-0.29%34,957
Oct 6, 202517.0417.2516.9717.0516.900.47%11,742
Oct 3, 202516.9317.1916.9316.9716.820.30%17,110
Oct 2, 202517.0417.1016.8216.9216.77-1.17%10,759
Oct 1, 202517.2817.2817.0517.1216.97-0.87%22,859
Sep 30, 202517.3017.4517.0817.2717.12-0.35%11,002
Sep 29, 202517.5717.6217.3017.3317.18-0.52%14,602
Sep 26, 202517.3217.4617.3217.4217.270.64%19,245
Sep 25, 202517.3017.4017.2617.3117.160.06%11,888
Sep 24, 202517.2817.3917.2117.3017.15-0.06%10,738
Sep 23, 202517.3617.5017.1917.3117.160.12%25,331
Sep 22, 202517.5117.6917.2617.2917.14-1.71%21,649
Sep 19, 202517.7017.8017.3217.5917.44-0.57%60,590
Sep 18, 202517.5017.7717.5017.6917.541.96%33,095