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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.07	16.35	16.35	16.5	16.07	27,447
November 20, 2025	16.39	16.1	16.1	16.39	16.05	22,700
November 19, 2025	16.2	16.21	16.21	16.34	16.13	18,934
November 18, 2025	15.97	16.24	16.24	16.47	15.96	31,800
November 17, 2025	16.58	15.92	15.92	16.58	15.8	22,903
November 14, 2025	16.43	16.5	16.5	16.59	16.09	17,800
November 13, 2025	16.54	16.57	16.43	16.61	16.45	23,700
November 12, 2025	16.74	16.51	16.37	16.79	16.49	11,920
November 11, 2025	16.65	16.68	16.53	16.75	16.57	5,239
November 10, 2025	16.55	16.59	16.44	16.69	16.49	10,400
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

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ