Eagle Bancorp Montana, Inc. - EBMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.51	16.5	16.5	16.54	16.31	21,200
November 06, 2025	16.54	16.48	16.48	16.6	16.44	15,516
November 05, 2025	16.35	16.57	16.57	16.6	16.15	23,200
November 04, 2025	16.39	16.43	16.43	16.47	16.29	25,636
November 03, 2025	16.17	16.38	16.38	16.44	16.12	18,200
October 31, 2025	16.28	16.23	16.23	16.6	16.13	29,623
October 30, 2025	16.03	16.37	16.37	16.39	15.97	30,637
October 29, 2025	16.4	16.04	16.04	16.5	15.92	14,818
October 28, 2025	16.61	16.44	16.44	16.72	16.38	21,600
October 27, 2025	16.91	16.69	16.69	16.97	16.66	12,900
October 24, 2025	16.83	16.89	16.89	17	16.79	20,408
October 23, 2025	16.97	16.76	16.76	16.97	16.7	9,629
October 22, 2025	17.09	17	17	17.09	16.9	19,900
October 21, 2025	16.91	17.06	17.06	17.06	16.84	10,858
October 20, 2025	16.89	16.87	16.87	16.92	16.76	11,100
October 17, 2025	16.65	16.78	16.78	16.9	16.64	25,900
October 16, 2025	16.95	16.6	16.6	16.95	16.4	27,710
October 15, 2025	17.12	17.01	17.01	17.17	16.95	13,800
October 14, 2025	16.86	17.1	17.1	17.15	16.72	12,723
October 13, 2025	16.97	16.85	16.85	16.97	16.61	17,116
October 10, 2025	17.08	16.68	16.68	17.16	16.68	21,300
October 09, 2025	17	16.98	16.98	17.18	16.85	40,900
October 08, 2025	17.11	17.01	17.01	17.12	16.92	17,800
October 07, 2025	17.01	17	17	17.29	16.95	35,000
October 06, 2025	17.04	17.05	17.05	17.25	16.97	11,742
October 03, 2025	16.93	16.97	16.97	17.19	16.93	17,110
October 02, 2025	17.04	16.92	16.92	17.1	16.82	10,800
October 01, 2025	17.06	17.12	17.12	17.18	17.06	22,525
September 30, 2025	17.3	17.27	17.27	17.45	17.08	11,002
September 29, 2025	17.57	17.33	17.33	17.62	17.3	14,602
September 26, 2025	17.32	17.42	17.42	17.46	17.32	19,245
September 25, 2025	17.3	17.31	17.31	17.4	17.26	11,900
September 24, 2025	17.28	17.3	17.3	17.39	17.21	10,738
September 23, 2025	17.36	17.31	17.31	17.5	17.18	25,331
September 22, 2025	17.51	17.29	17.29	17.69	17.26	21,649
September 19, 2025	17.7	17.59	17.59	17.8	17.32	60,600
September 18, 2025	17.5	17.69	17.69	17.77	17.5	33,100
September 17, 2025	17.2	17.35	17.35	17.67	17.2	27,300
September 16, 2025	17.31	17.2	17.2	17.31	17.04	16,400
September 15, 2025	17.52	17.31	17.31	17.52	17.25	11,700
September 12, 2025	17.5	17.32	17.32	17.67	17.31	14,500
September 11, 2025	17.48	17.56	17.56	17.56	17.32	12,200
September 10, 2025	17.49	17.39	17.39	17.68	17.3	9,417
September 09, 2025	17.35	17.43	17.43	17.47	17.22	11,300
September 08, 2025	17.62	17.41	17.41	17.62	17.19	24,500
September 05, 2025	17.72	17.55	17.55	17.99	17.44	24,033
September 04, 2025	17.35	17.64	17.64	17.64	17.34	11,016
September 03, 2025	17.3	17.35	17.35	17.5	17.25	12,000
September 02, 2025	17.33	17.37	17.37	17.44	17.05	22,500
August 29, 2025	17.56	17.53	17.53	17.67	17.5	17,400
August 28, 2025	17.43	17.52	17.52	17.57	17.23	30,600
August 27, 2025	17.33	17.43	17.43	17.44	17.29	27,042
August 26, 2025	17.18	17.32	17.32	17.34	16.92	23,136
August 25, 2025	17.22	17.23	17.23	17.24	17.09	18,500
August 22, 2025	16.9	17.22	17.22	17.3	16.9	44,400
August 21, 2025	16.94	16.77	16.77	17	16.7	15,400
August 20, 2025	16.85	16.94	16.94	16.94	16.8	14,900
August 19, 2025	16.68	16.77	16.77	16.84	16.6	19,032
August 18, 2025	16.5	16.65	16.65	16.65	16.2	18,851
August 15, 2025	16.88	16.55	16.55	16.88	16.46	18,500

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ