Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.52
-0.38 (-2.28%)
At close: Aug 15, 2025, 4:00 PM
16.55
+0.04 (0.21%)
After-hours: Aug 15, 2025, 4:00 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.8816.8816.4616.5516.55-2.07%18,470
Aug 14, 202516.9016.9016.7516.9016.75-0.59%17,129
Aug 13, 202516.9817.0816.7817.0016.851.31%33,188
Aug 12, 202516.4216.8816.3016.7816.633.20%39,649
Aug 11, 202515.9416.3115.8816.2616.122.20%20,932
Aug 8, 202515.7615.9415.7615.9115.771.08%11,081
Aug 7, 202516.0016.0015.5015.7415.60-0.69%19,869
Aug 6, 202515.7816.0915.7615.8515.71-0.06%26,736
Aug 5, 202516.0516.0515.7315.8615.72-0.31%54,682
Aug 4, 202515.7815.9115.5015.9115.770.95%34,847
Aug 1, 202516.0816.1015.6215.7615.62-2.23%25,804
Jul 31, 202516.3016.3715.8616.1215.98-1.59%29,881
Jul 30, 202516.2616.5116.1616.3816.240.99%37,166
Jul 29, 202516.4216.4916.2016.2216.08-1.22%28,450
Jul 28, 202516.4116.4716.1816.4216.28-0.24%23,273
Jul 25, 202516.3116.4616.0516.4616.321.29%27,649
Jul 24, 202517.1517.1516.2216.2516.11-5.36%57,460
Jul 23, 202517.2117.3116.9517.1717.020.06%27,630
Jul 22, 202517.3017.3017.0717.1617.010.59%63,033
Jul 21, 202517.0017.2517.0017.0616.910.53%32,958
Jul 18, 202517.3817.3815.9616.9716.82-1.45%50,440
Jul 17, 202517.2917.3517.1317.2217.070.47%37,297
Jul 16, 202517.1517.1516.7017.1416.990.88%39,011
Jul 15, 202517.3117.3316.8916.9916.84-1.96%30,436
Jul 14, 202517.2817.3817.2017.3317.180.23%40,018
Jul 11, 202517.4817.4917.1817.2917.14-1.03%29,702
Jul 10, 202517.4517.5117.3717.4717.32-0.11%31,968
Jul 9, 202517.5817.6417.2917.4917.34-0.46%32,576
Jul 8, 202517.6017.7017.4717.5717.42-0.45%41,696
Jul 7, 202517.4217.7117.3817.6517.500.86%63,342
Jul 3, 202517.3317.6517.3317.5017.350.75%51,133
Jul 2, 202517.3117.4617.2117.3717.221.16%68,109
Jul 1, 202516.7317.2916.6417.1717.023.00%51,324
Jun 30, 202516.8516.9516.3616.6716.53-0.18%78,580
Jun 27, 202516.5616.8416.5216.7016.560.85%969,505
Jun 26, 202515.9516.6515.7316.5616.424.02%58,024
Jun 25, 202516.0016.0015.6715.9215.780.06%38,544
Jun 24, 202515.4315.9515.4315.9115.772.98%59,529
Jun 23, 202515.3515.6615.2015.4515.320.91%87,455
Jun 20, 202515.5815.7815.1015.3115.18-1.35%109,366
Jun 18, 202515.4615.8415.4015.5215.390.39%36,330
Jun 17, 202515.7115.9915.4415.4615.33-2.46%37,721
Jun 16, 202516.0816.3115.7715.8515.71-1.43%32,369
Jun 13, 202516.5816.6516.0516.0815.94-3.07%19,279
Jun 12, 202516.7416.8116.5316.5916.45-1.13%20,824
Jun 11, 202516.8516.8616.5716.7816.630.12%32,058
Jun 10, 202516.7616.8516.6516.7616.610.60%51,006
Jun 9, 202516.6516.8516.6516.6616.52-23,190
Jun 6, 202516.7017.1616.6016.6616.520.36%33,358
Jun 5, 202516.7916.7916.4116.6016.460.48%135,154