Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
23.40
-0.42 (-1.76%)
At close: Aug 10, 2026, 4:00 PM EDT
23.40
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202623.8423.8422.8823.4023.40-1.76%35,810
Aug 7, 202623.8023.8223.3323.8223.82-0.50%33,683
Aug 6, 202624.0524.0523.3923.9423.941.06%48,573
Aug 5, 202623.9324.0023.3723.6923.69-0.55%31,266
Aug 4, 202623.4924.0023.1523.8223.821.06%34,724
Aug 3, 202623.5723.8423.4323.5723.570.60%25,618
Jul 31, 202623.5323.9523.1323.4323.43-0.89%34,820
Jul 30, 202623.9524.2523.1923.6423.64-1.70%49,437
Jul 29, 202623.4124.5822.8124.0524.052.04%85,307
Jul 28, 202623.6323.9523.1323.5723.570.17%43,818
Jul 27, 202623.4324.1823.3323.5323.530.68%45,210
Jul 24, 202622.8423.6522.8423.3723.372.50%31,543
Jul 23, 202622.6922.9222.4222.8022.80-0.57%31,978
Jul 22, 202623.2323.4722.7422.9322.93-1.88%47,358
Jul 21, 202622.9823.4822.7023.3723.371.21%62,118
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%36,932
Jul 14, 202623.5423.5423.2023.2023.20-1.11%22,936
Jul 13, 202623.7823.7823.1123.4623.460.47%35,266
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