Eagle Bancorp Montana Inc... (EBMT)
NASDAQ: EBMT
· Real-Time Price · USD
17.32
-0.24 (-1.37%)
At close: Sep 12, 2025, 3:59 PM
17.32
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
EBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.48 | 17.56 | 17.32 | 17.56 | 17.56 | 0.98% | 12,187 |
| Sep 10, 2025 | 17.49 | 17.68 | 17.30 | 17.39 | 17.39 | -0.23% | 9,417 |
| Sep 9, 2025 | 17.35 | 17.47 | 17.22 | 17.43 | 17.43 | 0.11% | 11,300 |
| Sep 8, 2025 | 17.62 | 17.62 | 17.19 | 17.41 | 17.41 | -0.80% | 24,500 |
| Sep 5, 2025 | 17.64 | 17.99 | 17.44 | 17.55 | 17.55 | -0.51% | 24,101 |
| Sep 4, 2025 | 17.35 | 17.64 | 17.34 | 17.64 | 17.64 | 1.67% | 11,016 |
| Sep 3, 2025 | 17.30 | 17.50 | 17.25 | 17.35 | 17.35 | -0.12% | 12,000 |
| Sep 2, 2025 | 17.33 | 17.44 | 17.05 | 17.37 | 17.37 | -0.91% | 22,500 |
| Aug 29, 2025 | 17.56 | 17.67 | 17.50 | 17.53 | 17.53 | 0.06% | 17,400 |
| Aug 28, 2025 | 17.43 | 17.57 | 17.23 | 17.52 | 17.52 | 0.52% | 30,600 |
| Aug 27, 2025 | 17.33 | 17.44 | 17.29 | 17.43 | 17.43 | 0.64% | 27,042 |
| Aug 26, 2025 | 17.18 | 17.34 | 16.92 | 17.32 | 17.32 | 0.52% | 23,136 |
| Aug 25, 2025 | 17.22 | 17.24 | 17.09 | 17.23 | 17.23 | 0.06% | 18,500 |
| Aug 22, 2025 | 16.90 | 17.30 | 16.90 | 17.22 | 17.22 | 2.68% | 44,400 |
| Aug 21, 2025 | 16.94 | 17.00 | 16.70 | 16.77 | 16.77 | -1.00% | 15,400 |
| Aug 20, 2025 | 16.85 | 16.94 | 16.80 | 16.94 | 16.94 | 1.01% | 14,900 |
| Aug 19, 2025 | 16.68 | 16.84 | 16.60 | 16.77 | 16.77 | 0.72% | 19,032 |
| Aug 18, 2025 | 16.50 | 16.65 | 16.20 | 16.65 | 16.65 | 0.60% | 18,900 |
| Aug 15, 2025 | 16.88 | 16.88 | 16.46 | 16.55 | 16.55 | -2.07% | 18,500 |
| Aug 14, 2025 | 16.90 | 16.90 | 16.75 | 16.90 | 16.76 | -0.59% | 17,129 |