EBMT
Eagle Bancorp Montana, Inc. EBMT
$23.23
-0.73
(-3.05%)
Neutral · -0.28σ
Price alert —
Loading…
Sign in to get a one-time email the moment EBMT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $23.87 | $24.06 | $23.14 | $23.23 | 0.0M |
| 2026-07-16 | $23.68 | $24.17 | $23.68 | $23.96 | 0.0M |
| 2026-07-15 | $23.24 | $23.77 | $23.24 | $23.68 | 0.0M |
| 2026-07-14 | $23.54 | $23.54 | $23.20 | $23.20 | 0.0M |
| 2026-07-13 | $23.78 | $23.78 | $23.11 | $23.46 | 0.0M |
| 2026-07-10 | $23.14 | $23.62 | $23.14 | $23.35 | 0.1M |
| 2026-07-09 | $23.40 | $23.77 | $23.07 | $23.19 | 0.0M |
| 2026-07-08 | $23.46 | $23.61 | $23.01 | $23.50 | 0.1M |
| 2026-07-07 | $23.48 | $23.92 | $23.16 | $23.56 | 0.1M |
| 2026-07-06 | $23.53 | $23.98 | $23.24 | $23.29 | 0.0M |
| 2026-07-02 | $24.44 | $24.45 | $23.56 | $23.64 | 0.1M |
| 2026-07-01 | $24.02 | $24.66 | $23.97 | $24.43 | 0.1M |
| 2026-06-30 | $23.60 | $24.04 | $23.32 | $23.93 | 0.1M |
| 2026-06-29 | $23.79 | $24.00 | $23.04 | $23.66 | 0.2M |
| 2026-06-26 | $23.41 | $24.15 | $23.04 | $23.88 | 0.5M |
| 2026-06-25 | $23.95 | $24.24 | $23.30 | $23.42 | 0.0M |
| 2026-06-24 | $23.89 | $24.20 | $23.54 | $23.76 | 0.1M |
| 2026-06-23 | $23.31 | $23.86 | $23.11 | $23.75 | 0.2M |
| 2026-06-22 | $22.97 | $23.51 | $22.97 | $23.20 | 0.1M |
| 2026-06-18 | $23.10 | $23.50 | $22.76 | $22.91 | 0.1M |
| 2026-06-17 | $23.21 | $23.73 | $22.60 | $22.84 | 0.1M |
| 2026-06-16 | $23.34 | $23.70 | $23.25 | $23.33 | 0.2M |
| 2026-06-15 | $23.79 | $24.05 | $23.05 | $23.16 | 0.1M |
| 2026-06-12 | $23.43 | $23.76 | $23.43 | $23.59 | 0.1M |
| 2026-06-11 | $23.63 | $23.66 | $23.20 | $23.41 | 0.1M |
| 2026-06-10 | $23.50 | $23.64 | $23.28 | $23.41 | 0.1M |
| 2026-06-09 | $23.05 | $23.74 | $23.05 | $23.29 | 0.1M |
| 2026-06-08 | $23.07 | $23.32 | $22.86 | $23.00 | 0.1M |
| 2026-06-05 | $22.73 | $23.45 | $22.68 | $23.00 | 0.1M |
| 2026-06-04 | $22.32 | $22.88 | $22.32 | $22.68 | 0.1M |
| 2026-06-03 | $22.30 | $22.75 | $21.90 | $22.10 | 0.1M |
| 2026-06-02 | $21.81 | $22.55 | $21.81 | $22.21 | 0.1M |
| 2026-06-01 | $22.11 | $22.52 | $21.59 | $21.85 | 0.0M |
| 2026-05-29 | $22.51 | $22.51 | $22.19 | $22.19 | 0.1M |
| 2026-05-28 | $22.30 | $22.45 | $22.08 | $22.32 | 0.1M |
| 2026-05-27 | $22.50 | $22.70 | $22.30 | $22.34 | 0.1M |
| 2026-05-26 | $22.30 | $22.80 | $22.20 | $22.41 | 0.0M |
| 2026-05-22 | $22.25 | $22.45 | $22.15 | $22.22 | 0.0M |
| 2026-05-21 | $22.00 | $22.38 | $21.99 | $22.20 | 0.1M |
| 2026-05-20 | $21.76 | $22.47 | $21.76 | $22.09 | 0.1M |
| 2026-05-19 | $21.76 | $21.83 | $21.60 | $21.76 | 0.0M |
| 2026-05-18 | $21.72 | $22.10 | $21.72 | $21.75 | 0.1M |
| 2026-05-15 | $21.86 | $22.14 | $21.59 | $21.61 | 0.0M |
| 2026-05-14 | $22.18 | $22.88 | $22.00 | $22.06 | 0.0M |
| 2026-05-13 | $22.40 | $22.72 | $22.13 | $22.13 | 0.0M |
| 2026-05-12 | $22.44 | $22.60 | $22.15 | $22.43 | 0.0M |
| 2026-05-11 | $22.88 | $23.10 | $22.39 | $22.44 | 0.0M |
| 2026-05-08 | $22.98 | $23.36 | $22.69 | $22.88 | 0.0M |
| 2026-05-07 | $22.74 | $23.34 | $22.66 | $22.91 | 0.0M |
| 2026-05-06 | $22.81 | $23.07 | $22.66 | $22.68 | 0.1M |
| 2026-05-05 | $22.50 | $23.22 | $22.35 | $22.55 | 0.0M |
| 2026-05-04 | $22.58 | $22.69 | $22.26 | $22.37 | 0.1M |
| 2026-05-01 | $22.10 | $22.78 | $21.89 | $22.61 | 0.1M |
| 2026-04-30 | $22.70 | $23.45 | $22.06 | $22.12 | 0.1M |
| 2026-04-29 | $23.20 | $23.95 | $22.40 | $22.76 | 0.1M |
| 2026-04-28 | $22.09 | $22.25 | $22.00 | $22.10 | 0.0M |
| 2026-04-27 | $21.92 | $22.37 | $21.91 | $22.01 | 0.0M |
| 2026-04-24 | $21.90 | $22.58 | $21.59 | $21.88 | 0.0M |
| 2026-04-23 | $21.80 | $22.31 | $21.75 | $21.95 | 0.0M |
| 2026-04-22 | $21.95 | $22.10 | $21.75 | $21.77 | 0.0M |
| 2026-04-21 | $22.24 | $22.75 | $21.71 | $21.86 | 0.1M |
| 2026-04-20 | $22.26 | $22.53 | $22.16 | $22.22 | 0.0M |
| 2026-04-17 | $22.05 | $22.65 | $22.05 | $22.21 | 0.1M |
| 2026-04-16 | $21.90 | $22.14 | $21.66 | $21.71 | 0.0M |
| 2026-04-15 | $21.95 | $22.06 | $21.70 | $21.94 | 0.0M |
| 2026-04-14 | $21.92 | $21.98 | $21.65 | $21.97 | 0.0M |
| 2026-04-13 | $21.80 | $21.97 | $21.60 | $21.93 | 0.1M |
| 2026-04-10 | $22.17 | $22.35 | $21.85 | $21.92 | 0.0M |
| 2026-04-09 | $21.70 | $22.39 | $21.56 | $22.26 | 0.1M |
| 2026-04-08 | $21.89 | $22.01 | $21.54 | $21.81 | 0.0M |
| 2026-04-07 | $21.35 | $21.55 | $21.21 | $21.35 | 0.1M |
| 2026-04-06 | $20.90 | $21.43 | $20.90 | $21.35 | 0.1M |
| 2026-04-02 | $20.66 | $21.25 | $20.60 | $20.91 | 0.1M |
| 2026-04-01 | $20.73 | $21.08 | $20.55 | $20.86 | 0.2M |
| 2026-03-31 | $20.61 | $20.81 | $20.19 | $20.58 | 0.1M |
| 2026-03-30 | $20.45 | $20.49 | $20.12 | $20.35 | 0.1M |
| 2026-03-27 | $20.40 | $20.53 | $20.08 | $20.25 | 0.1M |
| 2026-03-26 | $20.30 | $20.71 | $20.10 | $20.50 | 0.1M |
| 2026-03-25 | $20.45 | $21.03 | $20.00 | $20.41 | 0.1M |
| 2026-03-24 | $20.80 | $21.35 | $20.15 | $20.20 | 0.2M |
| 2026-03-23 | $20.88 | $21.22 | $20.67 | $20.88 | 0.1M |
| 2026-03-20 | $20.59 | $20.75 | $20.09 | $20.34 | 0.1M |
| 2026-03-19 | $20.31 | $21.10 | $20.20 | $20.57 | 0.1M |
| 2026-03-18 | $20.93 | $21.06 | $20.28 | $20.41 | 0.0M |
| 2026-03-17 | $21.14 | $21.49 | $20.85 | $20.86 | 0.0M |
| 2026-03-16 | $21.25 | $21.39 | $20.95 | $20.97 | 0.0M |
| 2026-03-13 | $21.12 | $21.50 | $20.71 | $20.79 | 0.0M |
| 2026-03-12 | $20.63 | $21.35 | $20.61 | $21.00 | 0.0M |
| 2026-03-11 | $21.30 | $21.58 | $21.01 | $21.02 | 0.0M |
| 2026-03-10 | $21.10 | $21.81 | $21.10 | $21.42 | 0.0M |
| 2026-03-09 | $21.13 | $22.55 | $20.64 | $21.20 | 0.0M |
| 2026-03-06 | $21.38 | $21.73 | $20.75 | $21.40 | 0.1M |
| 2026-03-05 | $21.83 | $22.04 | $21.40 | $21.51 | 0.0M |
| 2026-03-04 | $21.96 | $22.47 | $21.71 | $22.00 | 0.0M |
| 2026-03-03 | $21.59 | $21.87 | $21.36 | $21.74 | 0.0M |
| 2026-03-02 | $21.44 | $22.14 | $21.41 | $21.86 | 0.0M |
| 2026-02-27 | $22.29 | $22.67 | $21.70 | $21.70 | 0.0M |
| 2026-02-26 | $22.57 | $23.04 | $22.40 | $22.61 | 0.0M |
| 2026-02-25 | $22.15 | $22.61 | $21.94 | $22.50 | 0.0M |
| 2026-02-24 | $22.12 | $22.25 | $21.79 | $22.14 | 0.0M |
| 2026-02-23 | $22.56 | $22.76 | $21.86 | $22.02 | 0.0M |
| 2026-02-20 | $22.40 | $22.76 | $22.01 | $22.51 | 0.0M |
| 2026-02-19 | $22.30 | $22.50 | $22.08 | $22.43 | 0.0M |
| 2026-02-18 | $22.65 | $23.14 | $22.28 | $22.35 | 0.0M |
| 2026-02-17 | $22.52 | $22.98 | $22.52 | $22.60 | 0.0M |
| 2026-02-13 | $22.90 | $22.90 | $22.40 | $22.54 | 0.0M |
| 2026-02-12 | $22.96 | $23.13 | $22.54 | $22.66 | 0.0M |
| 2026-02-11 | $23.11 | $23.15 | $22.70 | $22.86 | 0.0M |
| 2026-02-10 | $23.26 | $23.29 | $22.84 | $23.03 | 0.0M |
| 2026-02-09 | $23.53 | $23.60 | $23.14 | $23.20 | 0.0M |
| 2026-02-06 | $23.48 | $23.75 | $23.35 | $23.45 | 0.0M |
| 2026-02-05 | $23.42 | $23.74 | $23.26 | $23.36 | 0.1M |
| 2026-02-04 | $23.22 | $23.64 | $23.11 | $23.26 | 0.1M |
| 2026-02-03 | $22.51 | $23.00 | $22.20 | $22.96 | 0.1M |
| 2026-02-02 | $21.87 | $22.51 | $21.83 | $22.44 | 0.1M |
| 2026-01-30 | $21.47 | $21.85 | $21.40 | $21.71 | 0.0M |
| 2026-01-29 | $21.50 | $21.69 | $21.40 | $21.51 | 0.0M |
| 2026-01-28 | $21.75 | $22.04 | $21.23 | $21.30 | 0.1M |
| 2026-01-27 | $20.65 | $22.08 | $20.50 | $21.69 | 0.1M |
| 2026-01-26 | $20.66 | $20.93 | $20.36 | $20.60 | 0.0M |
| 2026-01-23 | $21.02 | $21.09 | $20.38 | $20.60 | 0.0M |
| 2026-01-22 | $20.96 | $21.18 | $20.89 | $20.99 | 0.0M |
| 2026-01-21 | $20.52 | $20.96 | $20.52 | $20.86 | 0.1M |
| 2026-01-20 | $20.40 | $20.58 | $20.09 | $20.24 | 0.0M |