Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
22.12
-0.64 (-2.81%)
At close: Apr 30, 2026, 4:00 PM EDT
22.25
+0.13 (0.59%)
After-hours: Apr 30, 2026, 6:22 PM EDT
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.70 | 23.45 | 22.06 | 22.12 | 22.12 | -2.81% | 57,418 |
| Apr 29, 2026 | 23.20 | 23.95 | 22.40 | 22.76 | 22.76 | 2.99% | 80,644 |
| Apr 28, 2026 | 22.09 | 22.25 | 22.00 | 22.10 | 22.10 | 0.41% | 49,171 |
| Apr 27, 2026 | 21.92 | 22.37 | 21.91 | 22.01 | 22.01 | 0.59% | 24,268 |
| Apr 24, 2026 | 21.90 | 22.58 | 21.59 | 21.88 | 21.88 | -0.32% | 26,874 |
| Apr 23, 2026 | 21.80 | 22.31 | 21.75 | 21.95 | 21.95 | 0.83% | 32,850 |
| Apr 22, 2026 | 21.95 | 22.10 | 21.75 | 21.77 | 21.77 | -0.41% | 27,419 |
| Apr 21, 2026 | 22.24 | 22.75 | 21.71 | 21.86 | 21.86 | -1.62% | 67,943 |
| Apr 20, 2026 | 22.26 | 22.53 | 22.16 | 22.22 | 22.22 | 0.05% | 31,491 |
| Apr 17, 2026 | 22.05 | 22.65 | 22.05 | 22.21 | 22.21 | 2.30% | 65,900 |
| Apr 16, 2026 | 21.90 | 22.14 | 21.66 | 21.71 | 21.71 | -1.05% | 32,251 |
| Apr 15, 2026 | 21.95 | 22.06 | 21.70 | 21.94 | 21.94 | -0.14% | 34,821 |
| Apr 14, 2026 | 21.92 | 21.98 | 21.65 | 21.97 | 21.97 | 0.18% | 42,087 |
| Apr 13, 2026 | 21.80 | 21.97 | 21.60 | 21.93 | 21.93 | 0.05% | 52,741 |
| Apr 10, 2026 | 22.17 | 22.35 | 21.85 | 21.92 | 21.92 | -1.53% | 34,645 |
| Apr 9, 2026 | 21.70 | 22.39 | 21.56 | 22.26 | 22.26 | 2.06% | 117,192 |
| Apr 8, 2026 | 21.89 | 22.01 | 21.54 | 21.81 | 21.81 | 2.15% | 43,076 |
| Apr 7, 2026 | 21.35 | 21.55 | 21.21 | 21.35 | 21.35 | - | 64,625 |
| Apr 6, 2026 | 20.90 | 21.43 | 20.90 | 21.35 | 21.35 | 2.10% | 146,131 |
| Apr 2, 2026 | 20.66 | 21.25 | 20.60 | 20.91 | 20.91 | 0.24% | 79,329 |
| Apr 1, 2026 | 20.73 | 21.08 | 20.55 | 20.86 | 20.86 | 1.36% | 186,493 |
| Mar 31, 2026 | 20.61 | 20.81 | 20.19 | 20.58 | 20.58 | 1.13% | 68,892 |
| Mar 30, 2026 | 20.45 | 20.49 | 20.12 | 20.35 | 20.35 | 0.49% | 70,611 |
| Mar 27, 2026 | 20.40 | 20.53 | 20.08 | 20.25 | 20.25 | -1.22% | 85,553 |
| Mar 26, 2026 | 20.30 | 20.71 | 20.10 | 20.50 | 20.50 | 0.44% | 75,695 |
| Mar 25, 2026 | 20.45 | 21.03 | 20.00 | 20.41 | 20.41 | 1.04% | 103,888 |
| Mar 24, 2026 | 20.80 | 21.35 | 20.15 | 20.20 | 20.20 | -3.26% | 226,769 |
| Mar 23, 2026 | 20.88 | 21.22 | 20.67 | 20.88 | 20.88 | 2.65% | 68,532 |
| Mar 20, 2026 | 20.59 | 20.75 | 20.09 | 20.34 | 20.34 | -1.09% | 134,712 |
| Mar 19, 2026 | 20.31 | 21.10 | 20.20 | 20.57 | 20.57 | 0.76% | 103,564 |
| Mar 18, 2026 | 20.93 | 21.06 | 20.28 | 20.41 | 20.41 | -2.16% | 45,373 |
| Mar 17, 2026 | 21.14 | 21.49 | 20.85 | 20.86 | 20.86 | -0.52% | 39,308 |
| Mar 16, 2026 | 21.25 | 21.39 | 20.95 | 20.97 | 20.97 | 0.87% | 19,988 |
| Mar 13, 2026 | 21.12 | 21.50 | 20.71 | 20.79 | 20.79 | -1.00% | 26,519 |
| Mar 12, 2026 | 20.63 | 21.35 | 20.61 | 21.00 | 21.00 | -0.10% | 33,058 |
| Mar 11, 2026 | 21.30 | 21.58 | 21.01 | 21.02 | 21.02 | -1.87% | 26,593 |
| Mar 10, 2026 | 21.10 | 21.81 | 21.10 | 21.42 | 21.42 | 1.04% | 40,699 |
| Mar 9, 2026 | 21.13 | 22.55 | 20.64 | 21.20 | 21.20 | -0.91% | 34,139 |
| Mar 6, 2026 | 21.38 | 21.73 | 20.75 | 21.40 | 21.40 | -0.53% | 56,807 |
| Mar 5, 2026 | 21.83 | 22.04 | 21.40 | 21.51 | 21.51 | -2.23% | 36,668 |
| Mar 4, 2026 | 21.96 | 22.47 | 21.71 | 22.00 | 22.00 | 1.20% | 46,019 |
| Mar 3, 2026 | 21.59 | 21.87 | 21.36 | 21.74 | 21.74 | -0.55% | 33,472 |
| Mar 2, 2026 | 21.44 | 22.14 | 21.41 | 21.86 | 21.86 | 0.74% | 33,599 |
| Feb 27, 2026 | 22.29 | 22.67 | 21.70 | 21.70 | 21.70 | -4.02% | 27,617 |
| Feb 26, 2026 | 22.57 | 23.04 | 22.40 | 22.61 | 22.61 | 0.49% | 44,244 |
| Feb 25, 2026 | 22.15 | 22.61 | 21.94 | 22.50 | 22.50 | 1.63% | 32,171 |
| Feb 24, 2026 | 22.12 | 22.25 | 21.79 | 22.14 | 22.14 | 0.54% | 24,261 |
| Feb 23, 2026 | 22.56 | 22.76 | 21.86 | 22.02 | 22.02 | -2.18% | 35,736 |
| Feb 20, 2026 | 22.40 | 22.76 | 22.01 | 22.51 | 22.51 | 0.36% | 41,545 |
| Feb 19, 2026 | 22.30 | 22.50 | 22.08 | 22.43 | 22.43 | 0.36% | 37,835 |