NASDAQ : EBMT
Eagle Bancorp Montana, Inc. — Price history
Financials · Banks - Regional · United States
Last price 21.21 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 166.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Bancorp Montana, Inc. (EBMT) closed at 21.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.42 | 21.9 | 21.42 | 21.8 | 9,380 | +2.78% |
| 2026-10-30 | 21.43 | 21.545 | 21.15 | 21.21 | 21,519 | -0.70% |
| 2026-10-29 | 21.49 | 21.545 | 21.23 | 21.36 | 18,942 | +0.56% |
| 2026-10-28 | 21.16 | 21.545 | 20.77 | 21.24 | 19,906 | -0.47% |
| 2026-10-27 | 21.32 | 21.45 | 20.819 | 21.34 | 32,128 | -0.05% |
| 2026-10-26 | 21.47 | 21.57 | 21.29 | 21.35 | 14,771 | +0.14% |
| 2026-10-23 | 21.26 | 21.48 | 20.83 | 21.32 | 22,096 | -0.98% |
| 2026-10-22 | 21 | 21.75 | 21 | 21.53 | 28,294 | +2.57% |
| 2026-10-21 | 20.73 | 21.16 | 20 | 20.99 | 42,379 | +1.25% |
| 2026-10-20 | 21.889 | 21.889 | 20.61 | 20.73 | 21,448 | -0.24% |
| 2026-10-19 | 20.95 | 20.955 | 20.42 | 20.78 | 20,805 | -0.91% |
| 2026-10-16 | 20.73 | 21.17 | 20.58 | 20.97 | 29,122 | +1.40% |
| 2026-10-15 | 21.05 | 21.45 | 20.42 | 20.68 | 26,519 | -0.62% |
| 2026-10-14 | 20.52 | 20.92 | 20.41 | 20.81 | 32,655 | +0.14% |
| 2026-10-13 | 20.8 | 21.57 | 20.27 | 20.78 | 23,002 | +0.14% |
| 2026-10-12 | 20.8 | 21.8 | 20.62 | 20.75 | 17,609 | +0.68% |
| 2026-10-09 | 20.52 | 20.725 | 20.286 | 20.61 | 17,608 | -1.20% |
| 2026-10-08 | 20.495 | 21.11 | 20.495 | 20.86 | 22,048 | -0.36% |
| 2026-10-07 | 20.75 | 21.195 | 20.555 | 20.935 | 19,243 | -0.55% |
| 2026-10-06 | 20.98 | 21.41 | 20.68 | 21.05 | 50,683 | +0.67% |
| 2026-10-05 | 21.12 | 21.415 | 20.91 | 20.91 | 28,016 | -1.60% |
| 2026-10-02 | 21.42 | 21.715 | 21.08 | 21.25 | 23,676 | -0.14% |
| 2026-10-01 | 21.17 | 21.31 | 20.81 | 21.28 | 19,515 | +1.04% |
| 2026-09-30 | 21.28 | 21.28 | 21 | 21.06 | 27,898 | -0.75% |
| 2026-09-29 | 21.56 | 22.19 | 21.075 | 21.22 | 25,792 | -0.66% |
| 2026-09-28 | 21.4 | 21.575 | 21.31 | 21.36 | 25,223 | -0.79% |
| 2026-09-25 | 22.04 | 22.04 | 21.42 | 21.53 | 25,008 | +0.61% |
| 2026-09-24 | 21.315 | 21.65 | 21.12 | 21.4 | 31,555 | +0.94% |
| 2026-09-23 | 21.57 | 21.57 | 21.129 | 21.2 | 23,532 | -2.12% |
| 2026-09-22 | 21.76 | 21.99 | 21.419 | 21.66 | 29,204 | -0.23% |
| 2026-09-21 | 21.98 | 22.035 | 21.57 | 21.71 | 24,413 | -1.59% |
| 2026-09-18 | 21.8 | 22.165 | 21.57 | 22.06 | 73,433 | +0.59% |
| 2026-09-17 | 22.09 | 22.18 | 21.715 | 21.93 | 17,077 | -0.05% |
| 2026-09-16 | 22.42 | 22.47 | 21.78 | 21.94 | 18,784 | -3.05% |
| 2026-09-15 | 22.34 | 22.68 | 22.26 | 22.63 | 21,989 | +0.98% |
| 2026-09-14 | 22.498 | 22.81 | 22.31 | 22.41 | 17,832 | +0.04% |
| 2026-09-11 | 22.61 | 22.73 | 22.38 | 22.4 | 18,544 | -0.40% |
| 2026-09-10 | 22.5 | 22.705 | 22.3 | 22.49 | 21,368 | +0.13% |
| 2026-09-09 | 22.28 | 22.49 | 22.185 | 22.46 | 31,444 | +0.49% |
| 2026-09-08 | 22.76 | 23.2 | 22.195 | 22.35 | 61,486 | -2.36% |
| 2026-09-04 | 22.72 | 23.35 | 22.53 | 22.89 | 26,604 | +0.31% |
| 2026-09-03 | 22.61 | 22.92 | 22.46 | 22.82 | 21,649 | +1.38% |
| 2026-09-02 | 22.28 | 22.78 | 22.21 | 22.51 | 48,338 | +0.99% |
| 2026-09-01 | 22.38 | 22.65 | 22.265 | 22.29 | 24,973 | -0.27% |
| 2026-08-31 | 22.64 | 22.89 | 22.35 | 22.35 | 19,193 | -1.54% |
| 2026-08-28 | 22.41 | 22.8 | 21.865 | 22.7 | 104,978 | +1.29% |
| 2026-08-27 | 22.49 | 22.58 | 22.07 | 22.41 | 55,295 | -1.15% |
| 2026-08-26 | 22.82 | 23.045 | 22.135 | 22.67 | 74,533 | -0.35% |
| 2026-08-25 | 22.87 | 22.93 | 22.525 | 22.75 | 22,825 | -0.52% |
| 2026-08-24 | 22.95 | 23.28 | 22.73 | 22.87 | 26,245 | +0.09% |
| 2026-08-21 | 22.93 | 23.05 | 22.025 | 22.85 | 79,434 | -0.04% |
| 2026-08-20 | 22.73 | 23.4 | 22.5 | 22.86 | 42,267 | +0.18% |
| 2026-08-19 | 23.33 | 23.53 | 22.79 | 22.82 | 42,655 | -3.02% |
| 2026-08-18 | 23.2 | 23.53 | 22.89 | 23.53 | 25,021 | +0.99% |
| 2026-08-17 | 22.78 | 23.48 | 22.68 | 23.3 | 37,708 | -0.55% |
| 2026-08-14 | 23.74 | 23.77 | 23.26 | 23.43 | 21,142 | -0.86% |
| 2026-08-13 | 23.61 | 23.9 | 23.43 | 23.78 | 31,839 | +0.76% |
| 2026-08-12 | 23.48 | 23.61 | 23.245 | 23.6 | 27,750 | +0.47% |
| 2026-08-11 | 23.56 | 23.64 | 23.32 | 23.49 | 15,106 | +0.38% |
| 2026-08-10 | 23.84 | 23.84 | 22.88 | 23.4 | 35,811 | -1.76% |
| 2026-08-07 | 23.8 | 23.82 | 23.33 | 23.82 | 33,690 | -0.50% |
| 2026-08-06 | 24.05 | 24.05 | 23.39 | 23.94 | 62,776 | +1.06% |
| 2026-08-05 | 23.93 | 24 | 23.37 | 23.69 | 31,267 | -0.55% |
| 2026-08-04 | 23.49 | 24 | 23.15 | 23.82 | 34,724 | +1.06% |
| 2026-08-03 | 23.57 | 23.84 | 23.43 | 23.57 | 25,618 | +0.60% |
| 2026-07-31 | 23.53 | 23.95 | 23.13 | 23.43 | 34,820 | -0.89% |
| 2026-07-30 | 23.95 | 24.25 | 23.185 | 23.64 | 49,437 | -1.70% |
| 2026-07-29 | 23.41 | 24.58 | 22.81 | 24.05 | 85,307 | +2.04% |
| 2026-07-28 | 23.63 | 23.95 | 23.13 | 23.57 | 43,818 | +0.17% |
| 2026-07-27 | 23.43 | 24.175 | 23.33 | 23.53 | 45,210 | +0.68% |
| 2026-07-24 | 22.84 | 23.65 | 22.84 | 23.37 | 31,543 | +2.50% |
| 2026-07-23 | 22.69 | 22.915 | 22.42 | 22.8 | 31,978 | -0.57% |
| 2026-07-22 | 23.23 | 23.47 | 22.74 | 22.93 | 47,358 | -1.88% |
| 2026-07-21 | 22.98 | 23.48 | 22.7 | 23.37 | 62,118 | +1.21% |
| 2026-07-20 | 23.11 | 23.275 | 22.89 | 23.09 | 43,908 | -0.60% |
| 2026-07-17 | 23.87 | 24.055 | 23.14 | 23.23 | 37,700 | -3.05% |
| 2026-07-16 | 23.68 | 24.17 | 23.675 | 23.96 | 37,198 | +1.18% |
| 2026-07-15 | 23.24 | 23.77 | 23.24 | 23.68 | 36,932 | +2.07% |
| 2026-07-14 | 23.54 | 23.54 | 23.195 | 23.2 | 22,936 | -1.11% |
| 2026-07-13 | 23.781 | 23.781 | 23.11 | 23.46 | 35,266 | +0.47% |
| 2026-07-10 | 23.14 | 23.62 | 23.14 | 23.35 | 51,069 | +0.69% |
| 2026-07-09 | 23.4 | 23.77 | 23.07 | 23.19 | 34,717 | -1.32% |
| 2026-07-08 | 23.46 | 23.61 | 23.01 | 23.5 | 54,473 | -0.25% |
| 2026-07-07 | 23.48 | 23.92 | 23.16 | 23.56 | 72,670 | +1.16% |
| 2026-07-06 | 23.53 | 23.975 | 23.24 | 23.29 | 42,442 | -1.48% |
| 2026-07-02 | 24.44 | 24.45 | 23.56 | 23.64 | 72,167 | -3.23% |
| 2026-07-01 | 24.02 | 24.66 | 23.97 | 24.43 | 67,389 | +2.09% |
| 2026-06-30 | 23.6 | 24.04 | 23.32 | 23.93 | 66,784 | +1.14% |
| 2026-06-29 | 23.79 | 24 | 23.04 | 23.66 | 161,675 | -0.92% |
| 2026-06-26 | 23.41 | 24.15 | 23.04 | 23.88 | 450,326 | +1.96% |
| 2026-06-25 | 23.95 | 24.24 | 23.3 | 23.42 | 38,995 | -1.43% |
| 2026-06-24 | 23.89 | 24.2 | 23.54 | 23.76 | 126,556 | +0.04% |
| 2026-06-23 | 23.31 | 23.86 | 23.11 | 23.75 | 199,148 | +2.37% |
| 2026-06-22 | 22.97 | 23.505 | 22.97 | 23.2 | 125,993 | +1.27% |
| 2026-06-18 | 23.1 | 23.5 | 22.76 | 22.91 | 107,871 | +0.31% |
| 2026-06-17 | 23.21 | 23.725 | 22.6 | 22.84 | 74,731 | -2.10% |
| 2026-06-16 | 23.34 | 23.695 | 23.25 | 23.33 | 179,368 | +0.73% |
| 2026-06-15 | 23.79 | 24.05 | 23.05 | 23.16 | 85,790 | -1.82% |
| 2026-06-12 | 23.43 | 23.76 | 23.43 | 23.59 | 70,689 | +0.77% |
| 2026-06-11 | 23.63 | 23.66 | 23.195 | 23.41 | 53,081 | +0.00% |
| 2026-06-10 | 23.5 | 23.64 | 23.275 | 23.41 | 73,027 | +0.52% |
| 2026-06-09 | 23.05 | 23.74 | 23.05 | 23.29 | 71,658 | +1.26% |
| 2026-06-08 | 23.07 | 23.32 | 22.861 | 23 | 76,215 | +0.00% |
| 2026-06-05 | 22.73 | 23.45 | 22.68 | 23 | 102,153 | +1.41% |
| 2026-06-04 | 22.32 | 22.875 | 22.32 | 22.68 | 50,518 | +2.62% |
| 2026-06-03 | 22.3 | 22.75 | 21.895 | 22.1 | 72,997 | -0.50% |
| 2026-06-02 | 21.81 | 22.55 | 21.81 | 22.21 | 56,134 | +1.65% |
| 2026-06-01 | 22.11 | 22.52 | 21.59 | 21.85 | 49,683 | -1.53% |
| 2026-05-29 | 22.51 | 22.51 | 22.19 | 22.19 | 55,015 | -0.58% |
| 2026-05-28 | 22.3 | 22.45 | 22.08 | 22.32 | 51,098 | -0.09% |
| 2026-05-27 | 22.5 | 22.7 | 22.3 | 22.34 | 61,644 | -0.31% |
| 2026-05-26 | 22.3 | 22.8 | 22.2 | 22.41 | 46,519 | +0.88% |
| 2026-05-22 | 22.25 | 22.45 | 22.15 | 22.215 | 34,209 | +0.07% |
| 2026-05-21 | 22 | 22.38 | 21.99 | 22.2 | 98,247 | +0.50% |
| 2026-05-20 | 21.76 | 22.47 | 21.76 | 22.09 | 74,306 | +1.52% |
| 2026-05-19 | 21.76 | 21.83 | 21.6 | 21.76 | 47,987 | +0.05% |
| 2026-05-18 | 21.72 | 22.1 | 21.72 | 21.75 | 52,702 | +0.65% |
| 2026-05-15 | 21.86 | 22.14 | 21.59 | 21.61 | 30,629 | -1.39% |
| 2026-05-14 | 22.18 | 22.876 | 22 | 22.06 | 31,431 | -0.32% |
| 2026-05-13 | 22.4 | 22.715 | 22.13 | 22.13 | 30,338 | -1.34% |