Eagle Bancorp Montana, Inc.EBMTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $22.51 | $22.74 | $22.25 | $22.36 | 27,396 |
| 2/2/2026 | $21.87 | $22.51 | $21.83 | $22.44 | 56,739 |
| 1/30/2026 | $21.47 | $21.85 | $21.40 | $21.71 | 49,900 |
| 1/29/2026 | $21.50 | $21.69 | $21.40 | $21.51 | 36,800 |
| 1/28/2026 | $21.75 | $22.04 | $21.23 | $21.30 | 88,700 |
| 1/27/2026 | $20.65 | $22.08 | $20.50 | $21.69 | 81,210 |
| 1/26/2026 | $20.66 | $20.93 | $20.36 | $20.60 | 12,544 |
| 1/23/2026 | $21.02 | $21.09 | $20.38 | $20.60 | 25,149 |
| 1/22/2026 | $20.96 | $21.18 | $20.89 | $20.99 | 32,705 |
| 1/21/2026 | $20.52 | $20.96 | $20.52 | $20.86 | 85,409 |
| 1/20/2026 | $20.40 | $20.58 | $20.09 | $20.24 | 43,544 |
| 1/16/2026 | $20.71 | $20.90 | $20.56 | $20.61 | 28,116 |
| 1/15/2026 | $20.13 | $20.89 | $20.13 | $20.75 | 51,828 |
| 1/14/2026 | $19.95 | $20.35 | $19.91 | $20.16 | 33,918 |
| 1/13/2026 | $20.28 | $20.28 | $19.85 | $19.97 | 64,200 |
| 1/12/2026 | $20.00 | $20.23 | $19.77 | $20.13 | 19,800 |
| 1/9/2026 | $20.15 | $20.40 | $19.82 | $19.82 | 41,400 |
| 1/8/2026 | $19.46 | $20.32 | $19.46 | $20.18 | 31,737 |
| 1/7/2026 | $19.60 | $19.66 | $19.27 | $19.52 | 38,507 |
| 1/6/2026 | $19.66 | $20.23 | $19.42 | $19.62 | 19,815 |
| 1/5/2026 | $19.49 | $20.14 | $19.41 | $19.73 | 21,229 |
| 1/2/2026 | $19.00 | $19.97 | $18.64 | $19.57 | 39,500 |
| 12/31/2025 | $19.91 | $20.05 | $19.68 | $19.90 | 18,915 |
| 12/30/2025 | $19.99 | $20.08 | $19.83 | $19.95 | 36,543 |
| 12/29/2025 | $19.87 | $20.11 | $19.78 | $20.04 | 20,800 |
| 12/26/2025 | $19.75 | $19.98 | $19.68 | $19.78 | 28,100 |
| 12/24/2025 | $19.61 | $19.84 | $19.58 | $19.77 | 14,518 |
| 12/23/2025 | $19.52 | $19.89 | $19.52 | $19.64 | 32,343 |
| 12/22/2025 | $19.78 | $20.11 | $19.55 | $19.62 | 42,100 |
| 12/19/2025 | $19.90 | $20.22 | $19.48 | $19.83 | 76,715 |
| 12/18/2025 | $19.93 | $19.98 | $19.60 | $19.92 | 33,406 |
| 12/17/2025 | $19.41 | $19.92 | $19.40 | $19.65 | 41,721 |
| 12/16/2025 | $19.41 | $19.71 | $19.41 | $19.45 | 28,145 |
| 12/15/2025 | $19.09 | $19.40 | $19.09 | $19.26 | 39,804 |
| 12/12/2025 | $18.79 | $19.14 | $18.64 | $19.09 | 56,426 |
| 12/11/2025 | $18.74 | $18.81 | $18.51 | $18.64 | 43,400 |
| 12/10/2025 | $18.11 | $18.71 | $18.04 | $18.60 | 76,700 |
| 12/9/2025 | $17.94 | $18.32 | $17.90 | $18.07 | 52,306 |
| 12/8/2025 | $17.75 | $18.00 | $17.70 | $17.86 | 24,600 |
| 12/5/2025 | $17.11 | $17.81 | $17.11 | $17.78 | 60,539 |
| 12/4/2025 | $17.07 | $17.25 | $16.80 | $17.20 | 150,115 |
| 12/3/2025 | $16.80 | $17.00 | $16.80 | $17.00 | 37,036 |
| 12/2/2025 | $16.79 | $16.79 | $16.57 | $16.69 | 12,300 |
| 12/1/2025 | $16.72 | $16.79 | $16.51 | $16.78 | 22,144 |
| 11/28/2025 | $16.58 | $16.60 | $16.51 | $16.60 | 6,700 |
| 11/26/2025 | $16.73 | $16.75 | $16.56 | $16.61 | 13,500 |
| 11/25/2025 | $16.50 | $16.75 | $16.45 | $16.75 | 30,900 |
| 11/24/2025 | $16.39 | $16.45 | $16.22 | $16.44 | 13,600 |
| 11/21/2025 | $16.07 | $16.50 | $16.07 | $16.35 | 27,447 |
| 11/20/2025 | $16.39 | $16.39 | $16.05 | $16.10 | 22,700 |
| 11/19/2025 | $16.20 | $16.34 | $16.13 | $16.21 | 18,934 |
| 11/18/2025 | $15.97 | $16.47 | $15.96 | $16.24 | 31,800 |
| 11/17/2025 | $16.58 | $16.58 | $15.80 | $15.92 | 22,903 |
| 11/14/2025 | $16.43 | $16.59 | $16.09 | $16.50 | 17,800 |
| 11/13/2025 | $16.54 | $16.61 | $16.45 | $16.57 | 23,700 |
| 11/12/2025 | $16.74 | $16.79 | $16.49 | $16.51 | 11,920 |
| 11/11/2025 | $16.65 | $16.75 | $16.57 | $16.68 | 5,239 |
| 11/10/2025 | $16.55 | $16.69 | $16.49 | $16.59 | 10,400 |
| 11/7/2025 | $16.51 | $16.54 | $16.31 | $16.50 | 21,200 |
| 11/6/2025 | $16.54 | $16.60 | $16.44 | $16.48 | 15,516 |
| 11/5/2025 | $16.35 | $16.60 | $16.15 | $16.57 | 23,200 |