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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ