Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
23.24
+0.15 (0.65%)
Jul 21, 2026, 11:30 AM EDT - Market open

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202622.9823.1122.9823.11-0.06%3,208
Jul 20, 202623.1123.2822.8923.0923.09-0.60%43,908
Jul 17, 202623.8724.0623.1423.2323.23-3.05%37,700
Jul 16, 202623.6824.1723.6823.9623.961.18%37,198
Jul 15, 202623.2423.7723.2423.6823.682.07%36,732
Jul 14, 202623.5423.5423.2023.2023.20-1.11%22,736
Jul 13, 202623.7823.7823.1123.4623.460.47%35,205
Jul 10, 202623.1423.6223.1423.3523.350.69%51,069
Jul 9, 202623.4023.7723.0723.1923.19-1.32%34,717
Jul 8, 202623.4623.6123.0123.5023.50-0.25%54,473
Jul 7, 202623.4823.9223.1623.5623.561.16%72,670
Jul 6, 202623.5323.9823.2423.2923.29-1.48%42,442
Jul 2, 202624.4424.4523.5623.6423.64-3.23%72,167
Jul 1, 202624.0224.6623.9724.4324.432.09%67,389
Jun 30, 202623.6024.0423.3223.9323.931.14%66,784
Jun 29, 202623.7924.0023.0423.6623.66-0.92%161,675
Jun 26, 202623.4124.1523.0423.8823.881.96%450,326
Jun 25, 202623.9524.2423.3023.4223.42-1.43%38,995
Jun 24, 202623.8924.2023.5423.7623.760.04%126,556
Jun 23, 202623.3123.8623.1123.7523.752.37%199,148
Jun 22, 202622.9723.5122.9723.2023.201.27%125,993
Jun 18, 202623.1023.5022.7622.9122.910.31%107,871
Jun 17, 202623.2123.7322.6022.8422.84-2.10%74,731
Jun 16, 202623.3423.7023.2523.3323.330.73%179,368
Jun 15, 202623.7924.0523.0523.1623.16-1.82%85,790
Jun 12, 202623.4323.7623.4323.5923.590.77%70,689
Jun 11, 202623.6323.6623.2023.4123.41-53,081
Jun 10, 202623.5023.6423.2823.4123.410.52%73,027
Jun 9, 202623.0523.7423.0523.2923.291.26%71,658
Jun 8, 202623.0723.3222.8623.0023.00-76,215
Jun 5, 202622.7323.4522.6823.0023.001.41%102,153
Jun 4, 202622.3222.8822.3222.6822.682.62%50,518
Jun 3, 202622.3022.7521.9022.1022.10-0.50%72,997
Jun 2, 202621.8122.5521.8122.2122.211.65%56,134
Jun 1, 202622.1122.5221.5921.8521.85-1.53%49,683
May 29, 202622.5122.5122.1922.1922.19-0.58%55,015
May 28, 202622.3022.4522.0822.3222.32-0.09%51,098
May 27, 202622.5022.7022.3022.3422.34-0.31%61,644
May 26, 202622.3022.8022.2022.4122.410.88%46,519
May 22, 202622.2522.4522.1522.2222.220.07%34,209
May 21, 202622.0022.3821.9922.2022.200.50%98,247
May 20, 202621.7622.4721.7622.0922.091.52%74,306
May 19, 202621.7621.8321.6021.7621.760.05%47,987
May 18, 202621.7222.1021.7221.7521.750.65%52,702
May 15, 202621.8622.1421.5921.6121.61-1.39%30,629
May 14, 202622.1822.8822.0022.0621.92-0.32%31,431
May 13, 202622.4022.7222.1322.1321.98-1.34%30,338
May 12, 202622.4422.6022.1522.4322.28-0.04%29,133
May 11, 202622.8823.1022.3922.4422.29-1.92%31,830
May 8, 202622.9823.3622.6922.8822.73-0.13%33,613