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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.9	16.9	16.76	16.9	16.75	17,129
August 13, 2025	16.98	17	16.85	17.08	16.78	33,200
August 12, 2025	16.42	16.78	16.64	16.88	16.3	39,649
August 11, 2025	15.94	16.26	16.12	16.31	15.88	20,932
August 08, 2025	15.76	15.91	15.91	15.94	15.76	11,100
August 07, 2025	16	15.74	15.74	16	15.5	19,900
August 06, 2025	15.78	15.85	15.85	16.09	15.76	26,736
August 05, 2025	16.05	15.86	15.86	16.05	15.73	54,700
August 04, 2025	15.78	15.91	15.91	15.91	15.5	34,847
August 01, 2025	16.08	15.76	15.76	16.1	15.62	25,804
July 31, 2025	16.3	16.12	16.12	16.37	15.86	29,900
July 30, 2025	16.26	16.38	16.38	16.51	16.16	37,200
July 29, 2025	16.42	16.22	16.22	16.49	16.2	28,500
July 28, 2025	16.41	16.42	16.42	16.47	16.18	23,300
July 25, 2025	16.31	16.46	16.46	16.46	16.05	27,649
July 24, 2025	17.15	16.25	16.25	17.15	16.22	57,500
July 23, 2025	17.21	17.17	17.17	17.31	16.95	27,630
July 22, 2025	17.3	17.16	17.16	17.3	17.07	63,033
July 21, 2025	17	17.06	17.06	17.25	17	33,000
July 18, 2025	17.38	16.97	16.97	17.38	15.96	50,440
July 17, 2025	17.29	17.22	17.22	17.35	17.13	37,300
July 16, 2025	17.15	17.14	17.14	17.15	16.7	39,011
July 15, 2025	17.31	16.99	16.99	17.33	16.89	30,436
July 14, 2025	17.28	17.33	17.33	17.38	17.2	40,018
July 11, 2025	17.48	17.29	17.29	17.49	17.18	29,702
July 10, 2025	17.45	17.47	17.47	17.51	17.37	32,000
July 09, 2025	17.58	17.49	17.49	17.64	17.29	32,600
July 08, 2025	17.6	17.57	17.57	17.7	17.47	41,700
July 07, 2025	17.42	17.65	17.65	17.7	17.38	63,342
July 03, 2025	17.33	17.5	17.5	17.65	17.33	51,133
July 02, 2025	17.31	17.37	17.37	17.45	17.21	68,109
July 01, 2025	16.73	17.17	17.17	17.29	16.64	51,324
June 30, 2025	16.85	16.67	16.67	16.95	16.36	78,600
June 27, 2025	16.56	16.7	16.7	16.84	16.52	969,505
June 26, 2025	15.95	16.56	16.56	16.65	15.73	58,024
June 25, 2025	16	15.92	15.92	16	15.67	38,544
June 24, 2025	15.43	15.91	15.91	15.95	15.43	59,529
June 23, 2025	15.35	15.45	15.45	15.66	15.2	87,500
June 20, 2025	15.58	15.31	15.31	15.78	15.1	109,400
June 18, 2025	15.46	15.52	15.52	15.84	15.4	36,330
June 17, 2025	15.71	15.46	15.46	15.99	15.44	37,721
June 16, 2025	16.08	15.85	15.85	16.31	15.77	32,400
June 13, 2025	16.58	16.08	16.08	16.65	16.05	19,300
June 12, 2025	16.74	16.59	16.59	16.81	16.53	20,824
June 11, 2025	16.85	16.78	16.78	16.86	16.57	32,100
June 10, 2025	16.76	16.76	16.76	16.85	16.65	51,006
June 09, 2025	16.65	16.66	16.66	16.85	16.65	23,200
June 06, 2025	16.7	16.66	16.66	17.16	16.6	33,400
June 05, 2025	16.79	16.6	16.6	16.79	16.41	135,200
June 04, 2025	16.9	16.52	16.52	16.9	16.43	36,900
June 03, 2025	16.99	16.75	16.75	17	16.61	47,500
June 02, 2025	16.94	16.76	16.76	17.18	16.75	33,545
May 30, 2025	17.14	16.97	16.97	17.03	16.91	15,224
May 29, 2025	17.35	17	17	17.35	16.88	38,837
May 28, 2025	16.94	16.96	16.96	17.12	16.83	29,122
May 27, 2025	16.87	16.98	16.98	17.18	16.83	32,249
May 23, 2025	16.85	16.75	16.75	17.03	16.75	28,626
May 22, 2025	17.29	17.02	17.02	17.31	17	28,800

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ