Eagle Bancorp Montana Inc (EBMT) Historical Stock Data
19.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBMT is up 0.38% a day on average. There have been 21 days where Eagle Bancorp Montana Inc closed green and 9 days where EBMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.61 | 19.77 | ↑$0.16 (0.82%) | 19.58 | 19.84 | 14.52K |
| 2025-12-23 | 19.52 | 19.64 | ↑$0.12 (0.61%) | 19.52 | 19.89 | 32.34K |
| 2025-12-22 | 19.78 | 19.62 | ↓$0.16 (-0.81%) | 19.55 | 20.11 | 42.09K |
| 2025-12-19 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.48 | 20.22 | 76.72K |
| 2025-12-18 | 19.93 | 19.92 | ↓$0.01 (-0.05%) | 19.60 | 19.98 | 33.41K |
| 2025-12-17 | 19.41 | 19.65 | ↑$0.24 (1.24%) | 19.40 | 19.92 | 41.72K |
| 2025-12-16 | 19.41 | 19.45 | ↑$0.04 (0.21%) | 19.41 | 19.71 | 28.15K |
| 2025-12-15 | 19.09 | 19.26 | ↑$0.17 (0.89%) | 19.09 | 19.40 | 39.80K |
| 2025-12-12 | 18.79 | 19.09 | ↑$0.30 (1.57%) | 18.64 | 19.14 | 56.43K |
| 2025-12-11 | 18.74 | 18.64 | ↓$0.10 (-0.53%) | 18.51 | 18.81 | 43.39K |
| 2025-12-10 | 18.11 | 18.60 | ↑$0.49 (2.72%) | 18.04 | 18.71 | 76.66K |
| 2025-12-09 | 17.94 | 18.07 | ↑$0.13 (0.72%) | 17.90 | 18.32 | 52.31K |
| 2025-12-08 | 17.75 | 17.86 | ↑$0.11 (0.62%) | 17.70 | 18.00 | 24.57K |
| 2025-12-05 | 17.11 | 17.78 | ↑$0.67 (3.92%) | 17.11 | 17.81 | 60.54K |
| 2025-12-04 | 17.07 | 17.20 | ↑$0.13 (0.76%) | 16.80 | 17.25 | 150.12K |
| 2025-12-03 | 16.80 | 17.00 | ↑$0.20 (1.19%) | 16.80 | 17.00 | 37.04K |
| 2025-12-02 | 16.79 | 16.69 | ↓$0.10 (-0.60%) | 16.57 | 16.79 | 12.26K |
| 2025-12-01 | 16.72 | 16.78 | ↑$0.06 (0.36%) | 16.51 | 16.79 | 22.14K |
| 2025-11-28 | 16.58 | 16.60 | ↑$0.02 (0.10%) | 16.51 | 16.60 | 6.66K |
| 2025-11-26 | 16.73 | 16.61 | ↓$0.12 (-0.72%) | 16.56 | 16.75 | 13.46K |
| 2025-11-25 | 16.50 | 16.75 | ↑$0.25 (1.52%) | 16.45 | 16.75 | 30.86K |
| 2025-11-24 | 16.39 | 16.44 | ↑$0.05 (0.31%) | 16.22 | 16.45 | 13.58K |
| 2025-11-21 | 16.07 | 16.35 | ↑$0.28 (1.74%) | 16.07 | 16.50 | 27.45K |
| 2025-11-20 | 16.39 | 16.10 | ↓$0.29 (-1.77%) | 16.05 | 16.39 | 22.67K |
| 2025-11-19 | 16.20 | 16.21 | ↑$0.01 (0.06%) | 16.13 | 16.34 | 18.93K |
| 2025-11-18 | 15.97 | 16.24 | ↑$0.27 (1.69%) | 15.96 | 16.47 | 31.77K |
| 2025-11-17 | 16.58 | 15.92 | ↓$0.65 (-3.95%) | 15.80 | 16.58 | 22.90K |
| 2025-11-14 | 16.43 | 16.50 | ↑$0.07 (0.40%) | 16.09 | 16.59 | 17.78K |
| 2025-11-13 | 16.54 | 16.57 | ↑$0.03 (0.18%) | 16.45 | 16.61 | 23.69K |
| 2025-11-12 | 16.74 | 16.51 | ↓$0.23 (-1.37%) | 16.49 | 16.79 | 11.92K |
Create an account or log in to view more rows.
$EBMT buy the dip…smfh
$EBMT hold
$EBMT why not Monday yet
$EBMT what calls are you guys jacked to the tits on?
$EBMT Dip buyers are going to get wrecked
$EBMT going green
$EBMT When they tell me diversifying is for idiots
$EBMT taking off soon
$EBMT Shorts talk the talk but cant walk the walk
$EBMT I already know
tomorrow the bulls going to say "next week" just like every week.