Eagle Bancorp Montana (EBMT) went public on April 6, 2000, when it opened at a split-adjusted price of $1.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $23.42 | $23.90 | $21.87 | $22.70 | 829,785 |
July 2026 | $23.87 | $24.51 | $22.28 | $23.28 | 1,040,300 |
June 2026 | $21.97 | $24.09 | $21.46 | $23.78 | 2,293,500 |
May 2026 | $21.82 | $23.06 | $21.46 | $22.05 | 982,900 |
April 2026 | $20.47 | $23.64 | $20.29 | $21.84 | 1,297,300 |
March 2026 | $21.17 | $22.26 | $19.74 | $20.32 | 1,410,300 |
February 2026 | $21.45 | $23.30 | $21.41 | $21.42 | 900,100 |
January 2026 | $18.64 | $21.66 | $18.28 | $21.30 | 845,700 |
December 2025 | $16.40 | $19.83 | $16.20 | $19.52 | 948,300 |
November 2025 | $15.72 | $16.43 | $15.50 | $16.28 | 361,100 |
October 2025 | $16.80 | $16.81 | $15.48 | $15.78 | 456,100 |
September 2025 | $16.85 | $17.49 | $16.57 | $16.79 | 404,900 |
August 2025 | $15.50 | $17.18 | $14.94 | $17.05 | 531,500 |
July 2025 | $16.13 | $17.06 | $15.29 | $15.54 | 894,500 |
June 2025 | $16.33 | $16.56 | $14.56 | $16.07 | 1,940,300 |
May 2025 | $16.73 | $17.68 | $16.15 | $16.36 | 959,200 |
April 2025 | $16.00 | $16.78 | $14.58 | $16.64 | 1,041,600 |
March 2025 | $17.07 | $17.18 | $15.37 | $16.03 | 637,300 |
February 2025 | $14.32 | $17.57 | $14.09 | $17.10 | 600,700 |
January 2025 | $14.50 | $14.79 | $13.60 | $14.60 | 459,000 |
December 2024 | $16.40 | $16.70 | $14.10 | $14.53 | 338,900 |
November 2024 | $15.80 | $16.67 | $15.06 | $16.49 | 446,300 |
October 2024 | $14.87 | $15.99 | $14.55 | $15.69 | 377,900 |
September 2024 | $14.05 | $14.94 | $13.77 | $14.84 | 309,800 |
August 2024 | $13.49 | $14.19 | $11.73 | $14.10 | 198,100 |