Eagle Bancorp Montana, Inc. EBMT
NASDAQ · United States · Finance
$21.25-0.03 (-0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21.25 | -0.14% | $21.42 | $21.72 | $21.08 | 23.70K |
| 2026-10-01 | $21.28 | +1.04% | $21.17 | $21.31 | $20.81 | 19.50K |
| 2026-09-30 | $21.06 | -0.75% | $21.28 | $21.28 | $21.00 | 27.90K |
| 2026-09-29 | $21.22 | -0.66% | $21.56 | $22.19 | $21.08 | 25.80K |
| 2026-09-28 | $21.36 | -0.79% | $21.40 | $21.58 | $21.31 | 25.20K |
| 2026-09-25 | $21.53 | +0.61% | $22.04 | $22.04 | $21.42 | 25.00K |
| 2026-09-24 | $21.40 | +0.94% | $21.32 | $21.65 | $21.12 | 31.60K |
| 2026-09-23 | $21.20 | -2.12% | $21.57 | $21.57 | $21.13 | 23.50K |
| 2026-09-22 | $21.66 | -0.23% | $21.76 | $21.99 | $21.42 | 29.20K |
| 2026-09-21 | $21.71 | -1.59% | $21.98 | $22.04 | $21.57 | 24.40K |
| 2026-09-18 | $22.06 | +0.59% | $21.80 | $22.17 | $21.57 | 73.40K |
| 2026-09-17 | $21.93 | -0.05% | $22.09 | $22.18 | $21.72 | 17.10K |
| 2026-09-16 | $21.94 | -3.05% | $22.42 | $22.47 | $21.78 | 18.80K |
| 2026-09-15 | $22.63 | +0.98% | $22.34 | $22.68 | $22.26 | 22.00K |
| 2026-09-14 | $22.41 | +0.04% | $22.50 | $22.81 | $22.31 | 17.80K |
| 2026-09-11 | $22.40 | -0.40% | $22.61 | $22.73 | $22.38 | 18.50K |
| 2026-09-10 | $22.49 | +0.13% | $22.50 | $22.71 | $22.30 | 21.40K |
| 2026-09-09 | $22.46 | +0.49% | $22.28 | $22.49 | $22.19 | 31.40K |
| 2026-09-08 | $22.35 | -2.36% | $22.76 | $23.20 | $22.20 | 61.50K |
| 2026-09-04 | $22.89 | +0.31% | $22.72 | $23.35 | $22.53 | 26.60K |
| 2026-09-03 | $22.82 | +1.38% | $22.61 | $22.92 | $22.46 | 21.60K |
| 2026-09-02 | $22.51 | +0.99% | $22.28 | $22.78 | $22.21 | 48.30K |
| 2026-09-01 | $22.29 | -0.27% | $22.38 | $22.65 | $22.27 | 25.00K |
| 2026-08-31 | $22.35 | -1.54% | $22.64 | $22.89 | $22.35 | 19.20K |
| 2026-08-28 | $22.70 | +1.29% | $22.41 | $22.80 | $21.87 | 105.00K |
| 2026-08-27 | $22.41 | -1.15% | $22.49 | $22.58 | $22.07 | 55.10K |
| 2026-08-26 | $22.67 | -0.35% | $22.82 | $23.05 | $22.14 | 74.50K |
| 2026-08-25 | $22.75 | -0.52% | $22.87 | $22.93 | $22.53 | 22.20K |
| 2026-08-24 | $22.87 | +0.09% | $22.95 | $23.28 | $22.73 | 26.20K |
| 2026-08-21 | $22.85 | -0.04% | $22.93 | $23.05 | $22.03 | 79.40K |
| 2026-08-20 | $22.86 | +0.18% | $22.73 | $23.40 | $22.50 | 42.30K |
| 2026-08-19 | $22.82 | -3.02% | $23.33 | $23.53 | $22.79 | 42.70K |
| 2026-08-18 | $23.53 | +0.99% | $23.20 | $23.53 | $22.89 | 25.00K |
| 2026-08-17 | $23.30 | -0.55% | $22.78 | $23.48 | $22.68 | 37.70K |
| 2026-08-14 | $23.43 | -1.47% | $23.74 | $23.77 | $23.26 | 21.10K |
| 2026-08-13 | $23.78 | +0.76% | $23.61 | $23.90 | $23.43 | 31.80K |
| 2026-08-12 | $23.60 | +0.47% | $23.48 | $23.61 | $23.25 | 27.70K |
| 2026-08-11 | $23.49 | +0.38% | $23.56 | $23.64 | $23.32 | 15.10K |
| 2026-08-10 | $23.40 | -1.76% | $23.84 | $23.84 | $22.88 | 35.80K |
| 2026-08-07 | $23.82 | -0.50% | $23.80 | $23.82 | $23.33 | 33.70K |
| 2026-08-06 | $23.94 | +1.06% | $24.05 | $24.05 | $23.39 | 62.80K |
| 2026-08-05 | $23.69 | -0.55% | $23.93 | $24.00 | $23.37 | 31.30K |
| 2026-08-04 | $23.82 | +1.06% | $23.49 | $24.00 | $23.15 | 34.70K |
| 2026-08-03 | $23.57 | +0.60% | $23.57 | $23.84 | $23.43 | 25.60K |
| 2026-07-31 | $23.43 | -0.89% | $23.53 | $23.95 | $23.13 | 34.80K |
| 2026-07-30 | $23.64 | -1.70% | $23.95 | $24.25 | $23.19 | 49.40K |
| 2026-07-29 | $24.05 | +2.04% | $23.41 | $24.58 | $22.81 | 85.30K |
| 2026-07-28 | $23.57 | +0.17% | $23.63 | $23.95 | $23.13 | 43.80K |
| 2026-07-27 | $23.53 | +0.68% | $23.43 | $24.18 | $23.33 | 45.20K |
| 2026-07-24 | $23.37 | +2.50% | $22.84 | $23.65 | $22.84 | 31.50K |
| 2026-07-23 | $22.80 | -0.57% | $22.69 | $22.92 | $22.42 | 32.00K |
| 2026-07-22 | $22.93 | -1.88% | $23.23 | $23.47 | $22.74 | 47.40K |
| 2026-07-21 | $23.37 | +1.21% | $22.98 | $23.48 | $22.70 | 62.10K |
| 2026-07-20 | $23.09 | -0.60% | $23.11 | $23.28 | $22.89 | 43.90K |
| 2026-07-17 | $23.23 | -3.05% | $23.87 | $24.06 | $23.14 | 37.70K |
| 2026-07-16 | $23.96 | +1.18% | $23.68 | $24.17 | $23.68 | 37.20K |
| 2026-07-15 | $23.68 | +2.07% | $23.24 | $23.77 | $23.24 | 36.90K |
| 2026-07-14 | $23.20 | -1.11% | $23.54 | $23.54 | $23.20 | 22.90K |
| 2026-07-13 | $23.46 | +0.47% | $23.78 | $23.78 | $23.11 | 35.20K |
| 2026-07-10 | $23.35 | +0.69% | $23.14 | $23.62 | $23.14 | 51.10K |
| 2026-07-09 | $23.19 | -1.32% | $23.40 | $23.77 | $23.07 | 34.70K |
| 2026-07-08 | $23.50 | -0.25% | $23.46 | $23.61 | $23.01 | 54.50K |
| 2026-07-07 | $23.56 | +1.16% | $23.48 | $23.92 | $23.16 | 72.70K |
| 2026-07-06 | $23.29 | -1.48% | $23.53 | $23.98 | $23.24 | 42.40K |
| 2026-07-02 | $23.64 | -3.23% | $24.44 | $24.45 | $23.56 | 72.20K |
| 2026-07-01 | $24.43 | +2.09% | $24.02 | $24.66 | $23.97 | 67.40K |
| 2026-06-30 | $23.93 | +1.14% | $23.60 | $24.04 | $23.32 | 66.80K |
| 2026-06-29 | $23.66 | -0.92% | $23.79 | $24.00 | $23.04 | 161.70K |
| 2026-06-26 | $23.88 | +1.96% | $23.41 | $24.15 | $23.04 | 450.30K |
| 2026-06-25 | $23.42 | -1.43% | $23.95 | $24.24 | $23.30 | 39.00K |
| 2026-06-24 | $23.76 | +0.04% | $23.89 | $24.20 | $23.54 | 126.60K |
| 2026-06-23 | $23.75 | +2.37% | $23.31 | $23.86 | $23.11 | 199.10K |
| 2026-06-22 | $23.20 | +1.27% | $22.97 | $23.51 | $22.97 | 126.00K |
| 2026-06-18 | $22.91 | +0.31% | $23.10 | $23.50 | $22.76 | 107.90K |
| 2026-06-17 | $22.84 | -2.10% | $23.21 | $23.73 | $22.60 | 74.70K |
| 2026-06-16 | $23.33 | +0.73% | $23.34 | $23.70 | $23.25 | 179.40K |
| 2026-06-15 | $23.16 | -1.82% | $23.79 | $24.05 | $23.05 | 85.80K |
| 2026-06-12 | $23.59 | +0.77% | $23.43 | $23.76 | $23.43 | 70.70K |
| 2026-06-11 | $23.41 | 0.00% | $23.63 | $23.66 | $23.20 | 53.10K |
| 2026-06-10 | $23.41 | +0.52% | $23.50 | $23.64 | $23.28 | 73.00K |
| 2026-06-09 | $23.29 | +1.26% | $23.05 | $23.74 | $23.05 | 71.70K |
| 2026-06-08 | $23.00 | 0.00% | $23.07 | $23.32 | $22.86 | 76.20K |
| 2026-06-05 | $23.00 | +1.41% | $22.73 | $23.45 | $22.68 | 102.20K |
| 2026-06-04 | $22.68 | +2.62% | $22.32 | $22.88 | $22.32 | 50.50K |
| 2026-06-03 | $22.10 | -0.50% | $22.30 | $22.75 | $21.90 | 73.00K |
| 2026-06-02 | $22.21 | +1.65% | $21.81 | $22.55 | $21.81 | 56.10K |
| 2026-06-01 | $21.85 | -1.53% | $22.11 | $22.52 | $21.59 | 49.70K |
| 2026-05-29 | $22.19 | -0.58% | $22.51 | $22.51 | $22.19 | 55.00K |
| 2026-05-28 | $22.32 | -0.09% | $22.30 | $22.45 | $22.08 | 51.10K |
| 2026-05-27 | $22.34 | -0.31% | $22.50 | $22.70 | $22.30 | 61.60K |