Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
23.66
-0.22 (-0.92%)
At close: Jun 29, 2026, 4:00 PM EDT
23.09
-0.57 (-2.41%)
Pre-market: Jun 30, 2026, 6:22 AM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202622.7423.3422.6622.9122.761.01%39,992
May 6, 202622.8123.0722.6622.6822.530.58%57,825
May 5, 202622.5023.2222.3522.5522.400.80%42,746
May 4, 202622.5822.6922.2622.3722.22-1.06%56,419
May 1, 202622.1022.7821.8922.6122.462.22%77,556
Apr 30, 202622.7023.4522.0622.1221.97-2.81%57,430
Apr 29, 202623.2023.9522.4022.7622.612.99%80,644
Apr 28, 202622.0922.2522.0022.1021.950.41%49,171
Apr 27, 202621.9222.3721.9122.0121.870.59%24,268
Apr 24, 202621.9022.5821.5921.8821.74-0.32%26,874
Apr 23, 202621.8022.3121.7521.9521.810.83%32,850
Apr 22, 202621.9522.1021.7521.7721.63-0.41%27,419
Apr 21, 202622.2422.7521.7121.8621.72-1.62%67,943
Apr 20, 202622.2622.5322.1622.2222.070.05%31,491
Apr 17, 202622.0522.6522.0522.2122.062.30%65,900