Skip to main content
EBMT logo

Eagle Bancorp Montana, Inc.

EBMTNASDAQFinancialsBanks - Regional

$21.35Today:- (-)1Y +28.46%

As of Oct 26, 2026 close

Market cap
$167.86M
P/E (TTM)
10.45
Forward P/E
8.26
Dividend yield
2.71%
52-week range
$15.80$24.66
Volume (live)
-
Avg. volume (3M)
26.78K

Eagle Bancorp Montana (EBMT) Historical Stock Prices

Analyze Eagle Bancorp Montana (EBMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eagle Bancorp Montana (EBMT) Interactive Price Chart

Interactive historical price chart showing Eagle Bancorp Montana stock price movements and trends across multiple time periods.

Loading chart...

EBMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EBMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.4721.5721.2921.3521.3514.77K
Oct 23, 202621.2621.4820.8321.3221.3222.10K
Oct 22, 202621.0021.7521.0021.5321.5328.29K
Oct 21, 202620.7321.1620.0020.9920.9942.38K
Oct 20, 202621.8921.8920.6120.7320.7321.45K
Oct 19, 202620.9520.9520.4220.7820.7820.80K
Oct 16, 202620.7321.1720.5820.9720.9729.12K
Oct 15, 202621.0521.4520.4220.6820.6826.52K
Oct 14, 202620.5220.9220.4120.8120.8132.66K
Oct 13, 202620.8021.5720.2720.7820.7823.00K
Oct 12, 202620.8021.8020.6220.7520.7517.61K
Oct 9, 202620.5220.7320.2920.6120.6117.61K
Oct 8, 202620.5021.1120.5020.8620.8622.05K
Oct 7, 202620.7521.2020.5520.9320.9319.24K
Oct 6, 202620.9821.4120.6821.0521.0550.68K
Oct 5, 202621.1221.4120.9120.9120.9128.02K
Oct 2, 202621.4221.7121.0821.2521.2523.68K
Oct 1, 202621.1721.3120.8121.2821.2819.52K
Sep 30, 202621.2821.2821.0021.0621.0627.90K
Sep 29, 202621.5622.1921.0721.2221.2225.79K
Sep 28, 202621.4021.5721.3121.3621.3625.22K
Sep 25, 202622.0422.0421.4221.5321.5325.01K
Sep 24, 202621.3221.6521.1221.4021.4031.55K
Sep 23, 202621.5721.5721.1321.2021.2023.53K
Sep 22, 202621.7621.9921.4221.6621.6629.20K
Sep 21, 202621.9822.0421.5721.7121.7124.41K
Sep 18, 202621.8022.1621.5722.0622.0673.43K
Sep 17, 202622.0922.1821.7121.9321.9317.08K
Sep 16, 202622.4222.4721.7821.9421.9418.78K
Sep 15, 202622.3422.6822.2622.6322.6321.99K
Sep 14, 202622.5022.8122.3122.4122.4117.83K
Sep 11, 202622.6122.7322.3822.4022.4018.54K
Sep 10, 202622.5022.7022.3022.4922.4921.37K
Sep 9, 202622.2822.4922.1822.4622.4631.44K
Sep 8, 202622.7623.2022.2022.3522.3561.49K
Sep 4, 202622.7223.3522.5322.8922.8926.60K
Sep 3, 202622.6122.9222.4622.8222.8221.65K
Sep 2, 202622.2822.7822.2122.5122.5148.34K
Sep 1, 202622.3822.6522.2722.2922.2924.97K
Aug 31, 202622.6422.8922.3522.3522.3519.19K
Aug 28, 202622.4122.8021.8622.7022.70104.98K
Aug 27, 202622.4922.5822.0722.4122.4155.30K
Aug 26, 202622.8223.0522.1422.6722.6774.53K
Aug 25, 202622.8722.9322.5222.7522.7522.82K
Aug 24, 202622.9523.2822.7322.8722.8726.25K
Aug 21, 202622.9323.0522.0222.8522.8579.43K
Aug 20, 202622.7323.4022.5022.8622.8642.27K
Aug 19, 202623.3323.5322.7922.8222.8242.66K
Aug 18, 202623.2023.5322.8923.5323.5325.02K
Aug 17, 202622.7823.4822.6823.3023.3037.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.