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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.4	22.51	22.51	22.76	22.01	41,545
February 19, 2026	22.3	22.43	22.43	22.5	22.08	37,835
February 18, 2026	22.65	22.35	22.35	23.14	22.28	42,300
February 17, 2026	22.52	22.6	22.6	22.98	22.52	34,539
February 13, 2026	22.9	22.54	22.54	22.9	22.4	37,100
February 12, 2026	22.96	22.66	22.52	23.13	22.54	31,800
February 11, 2026	23.11	22.86	22.86	23.15	22.7	39,303
February 10, 2026	23.26	23.03	23.03	23.29	22.84	29,347
February 09, 2026	23.53	23.2	23.2	23.6	23.14	40,800
February 06, 2026	23.48	23.45	23.45	23.75	23.35	48,621
February 05, 2026	23.42	23.36	23.36	23.74	23.26	70,736
February 04, 2026	23.22	23.26	23.26	23.64	23.11	117,622
February 03, 2026	22.51	22.96	22.96	23	22.2	106,143
February 02, 2026	21.87	22.44	22.44	22.51	21.83	56,739
January 30, 2026	21.47	21.71	21.71	21.85	21.4	49,900
January 29, 2026	21.5	21.51	21.51	21.69	21.4	36,800
January 28, 2026	21.75	21.3	21.3	22.04	21.23	88,700
January 27, 2026	20.65	21.69	21.69	22.08	20.5	81,210
January 26, 2026	20.66	20.6	20.6	20.93	20.36	12,544
January 23, 2026	21.02	20.6	20.6	21.09	20.38	25,149
January 22, 2026	20.96	20.99	20.99	21.18	20.89	32,705
January 21, 2026	20.52	20.86	20.86	20.96	20.52	85,409
January 20, 2026	20.4	20.24	20.24	20.58	20.09	43,544
January 16, 2026	20.71	20.61	20.61	20.9	20.56	27,457
January 15, 2026	20.13	20.75	20.75	20.89	20.13	51,828
January 14, 2026	19.95	20.16	20.16	20.35	19.91	33,918
January 13, 2026	20.28	19.97	19.97	20.28	19.85	62,158
January 12, 2026	20	20.13	20.13	20.23	19.77	19,800
January 09, 2026	20.15	19.82	19.82	20.4	19.82	41,400
January 08, 2026	19.46	20.18	20.18	20.32	19.46	31,737
January 07, 2026	19.6	19.52	19.52	19.66	19.27	38,507
January 06, 2026	19.66	19.62	19.62	20.23	19.42	19,815
January 05, 2026	19.49	19.73	19.73	20.14	19.41	21,229
January 02, 2026	19	19.57	19.57	19.97	18.64	39,500
December 31, 2025	19.86	19.9	19.9	19.98	19.85	17,795
December 30, 2025	19.99	19.95	19.95	20.08	19.83	19,043
December 29, 2025	19.87	20.04	20.04	20.11	19.78	20,800
December 26, 2025	19.75	19.78	19.78	19.98	19.68	28,091
December 24, 2025	19.61	19.77	19.77	19.84	19.58	14,518
December 23, 2025	19.52	19.64	19.64	19.89	19.52	32,343
December 22, 2025	19.78	19.62	19.62	20.11	19.55	42,100
December 19, 2025	19.9	19.83	19.83	20.22	19.48	76,715
December 18, 2025	19.93	19.92	19.92	19.98	19.6	33,406
December 17, 2025	19.41	19.65	19.65	19.92	19.4	41,721
December 16, 2025	19.41	19.45	19.45	19.71	19.41	28,145
December 15, 2025	19.09	19.26	19.26	19.4	19.09	39,804
December 12, 2025	18.79	19.09	19.09	19.14	18.64	56,426
December 11, 2025	18.74	18.64	18.64	18.81	18.51	43,400
December 10, 2025	18.11	18.6	18.6	18.71	18.04	76,700
December 09, 2025	17.94	18.07	18.07	18.32	17.9	52,306
December 08, 2025	17.75	17.86	17.86	18	17.7	24,600
December 05, 2025	17.11	17.78	17.78	17.81	17.11	60,531
December 04, 2025	17.06	17.2	17.2	17.25	16.8	124,560
December 03, 2025	16.8	17	17	17	16.8	37,000
December 02, 2025	16.79	16.69	16.69	16.79	16.57	12,300
December 01, 2025	16.72	16.78	16.78	16.79	16.51	22,144
November 28, 2025	16.58	16.6	16.6	16.6	16.51	6,700
November 26, 2025	16.73	16.61	16.61	16.75	16.56	13,500
November 25, 2025	16.5	16.75	16.75	16.75	16.45	30,900
November 24, 2025	16.39	16.44	16.44	16.45	16.22	13,600

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ