Eagle Bancorp Montana, Inc. - Common Stock (NQ:EBMT)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	22.29	22.67	21.70	21.70	27,618	-0.91(-4.02%)
Feb 26, 2026	22.57	23.04	22.40	22.61	44,245	+0.11(+0.49%)
Feb 25, 2026	22.15	22.61	21.94	22.50	32,172	+0.36(+1.63%)
Feb 24, 2026	22.12	22.25	21.79	22.14	24,261	+0.12(+0.54%)
Feb 23, 2026	22.56	22.76	21.86	22.02	35,737	-0.49(-2.18%)
Feb 20, 2026	22.40	22.75	22.01	22.51	41,545	+0.08(+0.36%)
Feb 19, 2026	22.30	22.50	22.08	22.43	37,835	+0.08(+0.36%)
Feb 18, 2026	22.65	23.14	22.28	22.35	42,271	-0.25(-1.11%)
Feb 17, 2026	22.52	22.98	22.52	22.60	34,539	+0.06(+0.27%)
Feb 13, 2026	22.89	22.89	22.40	22.54	37,086	+0.02(+0.11%)
Feb 12, 2026	22.81	22.98	22.40	22.52	31,969	-0.20(-0.87%)
Feb 11, 2026	22.96	23.00	22.55	22.71	39,556	-0.16(-0.72%)
Feb 10, 2026	23.11	23.14	22.69	22.88	29,535	-0.17(-0.75%)
Feb 09, 2026	23.38	23.45	22.99	23.05	41,033	-0.25(-1.07%)
Feb 06, 2026	23.33	23.60	23.20	23.30	48,934	+0.09(+0.39%)
Feb 05, 2026	23.27	23.59	23.11	23.21	71,191	+0.10(+0.43%)
Feb 04, 2026	23.07	23.48	22.96	23.11	118,375	+0.30(+1.33%)
Feb 03, 2026	22.37	22.85	22.05	22.81	108,784	+0.51(+2.29%)
Feb 02, 2026	21.73	22.37	21.69	22.30	57,104	+0.73(+3.36%)
Jan 30, 2026	21.33	21.71	21.26	21.57	50,172	+0.20(+0.93%)
Jan 29, 2026	21.36	21.55	21.26	21.37	36,993	+0.21(+0.99%)
Jan 28, 2026	21.61	21.89	21.09	21.16	89,221	-0.39(-1.80%)
Jan 27, 2026	20.52	21.93	20.37	21.55	81,732	+1.08(+5.29%)
Jan 26, 2026	20.53	20.80	20.23	20.47	12,624	+0.00(+0.00%)
Jan 23, 2026	20.89	20.95	20.25	20.47	25,310	-0.39(-1.86%)
Jan 22, 2026	20.83	21.04	20.76	20.86	32,915	+0.13(+0.62%)
Jan 21, 2026	20.39	20.83	20.39	20.73	85,959	+0.62(+3.06%)
Jan 20, 2026	20.27	20.45	19.96	20.11	43,824	-0.37(-1.80%)
Jan 16, 2026	20.58	20.77	20.43	20.48	28,297	-0.14(-0.67%)
Jan 15, 2026	20.00	20.76	20.00	20.62	52,161	+0.59(+2.93%)
Jan 14, 2026	19.82	20.22	19.78	20.03	34,136	+0.19(+0.95%)
Jan 13, 2026	20.15	20.15	19.72	19.84	64,610	-0.16(-0.79%)
Jan 12, 2026	19.87	20.10	19.64	20.00	19,913	+0.31(+1.56%)
Jan 09, 2026	20.02	20.27	19.69	19.69	41,618	-0.36(-1.78%)
Jan 08, 2026	19.34	20.19	19.34	20.05	31,941	+0.66(+3.38%)
Jan 07, 2026	19.47	19.53	19.14	19.40	38,754	-0.10(-0.51%)
Jan 06, 2026	19.53	20.10	19.29	19.49	19,942	-0.11(-0.56%)
Jan 05, 2026	19.37	20.01	19.28	19.60	21,365	+0.16(+0.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.