Eagle Bancorp Montana Inc... (EBMT)
NASDAQ: EBMT
· Real-Time Price · USD
16.97
0.05 (0.30%)
At close: Oct 03, 2025, 3:59 PM
16.97
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
EBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17.04 | 17.10 | 16.82 | 16.92 | 16.92 | -1.17% | 10,747 |
| Oct 1, 2025 | 17.28 | 17.28 | 17.05 | 17.12 | 17.12 | -0.87% | 22,900 |
| Sep 30, 2025 | 17.30 | 17.45 | 17.08 | 17.27 | 17.27 | -0.35% | 11,002 |
| Sep 29, 2025 | 17.57 | 17.62 | 17.30 | 17.33 | 17.33 | -0.52% | 14,602 |
| Sep 26, 2025 | 17.32 | 17.46 | 17.32 | 17.42 | 17.42 | 0.64% | 19,245 |
| Sep 25, 2025 | 17.30 | 17.40 | 17.26 | 17.31 | 17.31 | 0.06% | 11,900 |
| Sep 24, 2025 | 17.28 | 17.39 | 17.21 | 17.30 | 17.30 | -0.06% | 10,738 |
| Sep 23, 2025 | 17.36 | 17.50 | 17.18 | 17.31 | 17.31 | 0.12% | 25,331 |
| Sep 22, 2025 | 17.51 | 17.69 | 17.26 | 17.29 | 17.29 | -1.71% | 21,649 |
| Sep 19, 2025 | 17.70 | 17.80 | 17.32 | 17.59 | 17.59 | -0.57% | 60,600 |
| Sep 18, 2025 | 17.50 | 17.77 | 17.50 | 17.69 | 17.69 | 1.96% | 33,100 |
| Sep 17, 2025 | 17.20 | 17.67 | 17.20 | 17.35 | 17.35 | 0.87% | 27,300 |
| Sep 16, 2025 | 17.31 | 17.31 | 17.04 | 17.20 | 17.20 | -0.64% | 16,400 |
| Sep 15, 2025 | 17.52 | 17.52 | 17.25 | 17.31 | 17.31 | -0.06% | 11,700 |
| Sep 12, 2025 | 17.50 | 17.67 | 17.31 | 17.32 | 17.32 | -1.37% | 14,500 |
| Sep 11, 2025 | 17.48 | 17.56 | 17.32 | 17.56 | 17.56 | 0.98% | 12,200 |
| 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 |
Page 1 of 136