Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
22.70
+0.29 (1.29%)
Aug 28, 2026, 4:00 PM EDT - Market closed

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202622.4122.8021.8722.7022.701.29%104,976
Aug 27, 202622.4922.5822.0722.4122.41-1.15%55,093
Aug 26, 202622.8223.0522.1422.6722.67-0.35%74,290
Aug 25, 202622.8722.9322.5322.7522.75-0.52%22,238
Aug 24, 202622.9523.2822.7322.8722.870.09%26,245
Aug 21, 202622.9323.0522.0322.8522.85-0.04%79,434
Aug 20, 202622.7323.4022.5022.8622.860.18%42,267
Aug 19, 202623.3323.5322.7922.8222.82-3.02%42,655
Aug 18, 202623.2023.5322.8923.5323.530.99%25,021
Aug 17, 202622.7823.4822.6823.3023.30-0.55%37,708
Aug 14, 202623.7423.7723.2623.4323.43-0.86%21,141
Aug 13, 202623.6123.9023.4323.7823.630.76%31,838
Aug 12, 202623.4823.6123.2523.6023.450.47%27,750
Aug 11, 202623.5623.6423.3223.4923.340.38%15,106
Aug 10, 202623.8423.8422.8823.4023.25-1.76%35,811
Aug 7, 202623.8023.8223.3323.8223.67-0.50%33,690
Aug 6, 202624.0524.0523.3923.9423.791.06%62,776
Aug 5, 202623.9324.0023.3723.6923.54-0.55%31,267
Aug 4, 202623.4924.0023.1523.8223.671.06%34,724
Aug 3, 202623.5723.8423.4323.5723.420.60%25,618
Jul 31, 202623.5323.9523.1323.4323.28-0.89%34,820
Jul 30, 202623.9524.2523.1923.6423.49-1.70%49,437
Jul 29, 202623.4124.5822.8124.0523.902.04%85,307
Jul 28, 202623.6323.9523.1323.5723.420.17%43,818
Jul 27, 202623.4324.1823.3323.5323.380.68%45,210
Jul 24, 202622.8423.6522.8423.3723.232.50%31,543
Jul 23, 202622.6922.9222.4222.8022.66-0.57%31,978
Jul 22, 202623.2323.4722.7422.9322.79-1.88%47,358
Jul 21, 202622.9823.4822.7023.3723.231.21%62,118
Jul 20, 202623.1123.2822.8923.0922.95-0.60%43,908
Jul 17, 202623.8724.0623.1423.2323.09-3.05%37,700
Jul 16, 202623.6824.1723.6823.9623.811.18%37,198
Jul 15, 202623.2423.7723.2423.6823.532.07%36,932
Jul 14, 202623.5423.5423.2023.2023.06-1.11%22,936
Jul 13, 202623.7823.7823.1123.4623.310.47%35,266
Jul 10, 202623.1423.6223.1423.3523.210.69%51,069
Jul 9, 202623.4023.7723.0723.1923.05-1.32%34,717
Jul 8, 202623.4623.6123.0123.5023.35-0.25%54,473
Jul 7, 202623.4823.9223.1623.5623.411.16%72,670
Jul 6, 202623.5323.9823.2423.2923.15-1.48%42,442
Jul 2, 202624.4424.4523.5623.6423.49-3.23%72,167
Jul 1, 202624.0224.6623.9724.4324.282.09%67,389
Jun 30, 202623.6024.0423.3223.9323.781.14%66,784
Jun 29, 202623.7924.0023.0423.6623.51-0.92%161,675
Jun 26, 202623.4124.1523.0423.8823.731.96%450,326
Jun 25, 202623.9524.2423.3023.4223.27-1.43%38,995
Jun 24, 202623.8924.2023.5423.7623.610.04%126,556
Jun 23, 202623.3123.8623.1123.7523.602.37%199,148
Jun 22, 202622.9723.5122.9723.2023.061.27%125,993
Jun 18, 202623.1023.5022.7622.9122.770.31%107,871