Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
20.61
-0.25 (-1.20%)
At close: Oct 9, 2026, 4:00 PM EDT
20.73
+0.12 (0.58%)
After-hours: Oct 9, 2026, 4:02 PM EDT
Eagle Bancorp Montana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.52 | 20.73 | 20.29 | 20.61 | 20.61 | -1.20% | 17,608 |
| Oct 8, 2026 | 20.50 | 21.11 | 20.50 | 20.86 | 20.86 | -0.36% | 22,048 |
| Oct 7, 2026 | 20.75 | 21.20 | 20.56 | 20.94 | 20.94 | -0.55% | 19,243 |
| Oct 6, 2026 | 20.98 | 21.41 | 20.68 | 21.05 | 21.05 | 0.67% | 50,683 |
| Oct 5, 2026 | 21.12 | 21.42 | 20.91 | 20.91 | 20.91 | -1.60% | 28,016 |
| Oct 2, 2026 | 21.42 | 21.72 | 21.08 | 21.25 | 21.25 | -0.14% | 23,676 |
| Oct 1, 2026 | 21.17 | 21.31 | 20.81 | 21.28 | 21.28 | 1.04% | 19,515 |
| Sep 30, 2026 | 21.28 | 21.28 | 21.00 | 21.06 | 21.06 | -0.75% | 27,898 |
| Sep 29, 2026 | 21.56 | 22.19 | 21.08 | 21.22 | 21.22 | -0.66% | 25,792 |
| Sep 28, 2026 | 21.40 | 21.58 | 21.31 | 21.36 | 21.36 | -0.79% | 25,223 |
| Sep 25, 2026 | 22.04 | 22.04 | 21.42 | 21.53 | 21.53 | 0.61% | 25,008 |
| Sep 24, 2026 | 21.32 | 21.65 | 21.12 | 21.40 | 21.40 | 0.94% | 31,555 |
| Sep 23, 2026 | 21.57 | 21.57 | 21.13 | 21.20 | 21.20 | -2.12% | 23,532 |
| Sep 22, 2026 | 21.76 | 21.99 | 21.42 | 21.66 | 21.66 | -0.23% | 29,204 |
| Sep 21, 2026 | 21.98 | 22.04 | 21.57 | 21.71 | 21.71 | -1.59% | 24,413 |
| Sep 18, 2026 | 21.80 | 22.17 | 21.57 | 22.06 | 22.06 | 0.59% | 73,433 |
| Sep 17, 2026 | 22.09 | 22.18 | 21.72 | 21.93 | 21.93 | -0.05% | 17,077 |
| Sep 16, 2026 | 22.42 | 22.47 | 21.78 | 21.94 | 21.94 | -3.05% | 18,784 |
| Sep 15, 2026 | 22.34 | 22.68 | 22.26 | 22.63 | 22.63 | 0.98% | 21,989 |
| Sep 14, 2026 | 22.50 | 22.81 | 22.31 | 22.41 | 22.41 | 0.04% | 17,832 |
| Sep 11, 2026 | 22.61 | 22.73 | 22.38 | 22.40 | 22.40 | -0.40% | 18,544 |
| Sep 10, 2026 | 22.50 | 22.71 | 22.30 | 22.49 | 22.49 | 0.13% | 21,368 |
| Sep 9, 2026 | 22.28 | 22.49 | 22.19 | 22.46 | 22.46 | 0.49% | 31,444 |
| Sep 8, 2026 | 22.76 | 23.20 | 22.20 | 22.35 | 22.35 | -2.36% | 61,486 |
| Sep 4, 2026 | 22.72 | 23.35 | 22.53 | 22.89 | 22.89 | 0.31% | 26,604 |
| Sep 3, 2026 | 22.61 | 22.92 | 22.46 | 22.82 | 22.82 | 1.38% | 21,649 |
| Sep 2, 2026 | 22.28 | 22.78 | 22.21 | 22.51 | 22.51 | 0.99% | 48,338 |
| Sep 1, 2026 | 22.38 | 22.65 | 22.27 | 22.29 | 22.29 | -0.27% | 24,973 |
| Aug 31, 2026 | 22.64 | 22.89 | 22.35 | 22.35 | 22.35 | -1.54% | 19,193 |
| Aug 28, 2026 | 22.41 | 22.80 | 21.87 | 22.70 | 22.70 | 1.29% | 104,978 |
| Aug 27, 2026 | 22.49 | 22.58 | 22.07 | 22.41 | 22.41 | -1.15% | 55,295 |
| Aug 26, 2026 | 22.82 | 23.05 | 22.14 | 22.67 | 22.67 | -0.35% | 74,533 |
| Aug 25, 2026 | 22.87 | 22.93 | 22.53 | 22.75 | 22.75 | -0.52% | 22,825 |
| Aug 24, 2026 | 22.95 | 23.28 | 22.73 | 22.87 | 22.87 | 0.09% | 26,245 |
| Aug 21, 2026 | 22.93 | 23.05 | 22.03 | 22.85 | 22.85 | -0.04% | 79,434 |
| Aug 20, 2026 | 22.73 | 23.40 | 22.50 | 22.86 | 22.86 | 0.18% | 42,267 |
| Aug 19, 2026 | 23.33 | 23.53 | 22.79 | 22.82 | 22.82 | -3.02% | 42,655 |
| Aug 18, 2026 | 23.20 | 23.53 | 22.89 | 23.53 | 23.53 | 0.99% | 25,021 |
| Aug 17, 2026 | 22.78 | 23.48 | 22.68 | 23.30 | 23.30 | -0.55% | 37,708 |
| Aug 14, 2026 | 23.74 | 23.77 | 23.26 | 23.43 | 23.43 | -0.86% | 21,142 |
| Aug 13, 2026 | 23.61 | 23.90 | 23.43 | 23.78 | 23.63 | 0.76% | 31,839 |
| Aug 12, 2026 | 23.48 | 23.61 | 23.25 | 23.60 | 23.45 | 0.47% | 27,750 |
| Aug 11, 2026 | 23.56 | 23.64 | 23.32 | 23.49 | 23.34 | 0.38% | 15,106 |
| Aug 10, 2026 | 23.84 | 23.84 | 22.88 | 23.40 | 23.25 | -1.76% | 35,811 |
| Aug 7, 2026 | 23.80 | 23.82 | 23.33 | 23.82 | 23.67 | -0.50% | 33,690 |
| Aug 6, 2026 | 24.05 | 24.05 | 23.39 | 23.94 | 23.79 | 1.06% | 62,776 |
| Aug 5, 2026 | 23.93 | 24.00 | 23.37 | 23.69 | 23.54 | -0.55% | 31,267 |
| Aug 4, 2026 | 23.49 | 24.00 | 23.15 | 23.82 | 23.67 | 1.06% | 34,724 |
| Aug 3, 2026 | 23.57 | 23.84 | 23.43 | 23.57 | 23.42 | 0.60% | 25,618 |
| Jul 31, 2026 | 23.53 | 23.95 | 23.13 | 23.43 | 23.28 | -0.89% | 34,820 |