MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBMT — Eagle Bancorp Montana, Inc
NasdaqEagle Bancorp Montana, Inc
$21.25
-0.03(-0.14%)
- O
- 21.42
- H
- 21.72
- L
- 21.08
- V
- 23.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.25
Period Return+24.85%
Period High$24.66
Period Low$15.10
Avg Daily Volume46.8K
Total Trading Days365
EBMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.42 | $21.72 | $21.08 | $21.25 | $-0.03 | -0.14% | 23,675 | $21.31 | $21.08 $21.72 |
| Oct 1, 2026 | $21.17 | $21.31 | $20.81 | $21.28 | +$0.22 | +1.04% | 19,516 | $21.15 | $20.81 $21.31 |
| Sep 30, 2026 | $21.28 | $21.28 | $21.00 | $21.06 | $-0.16 | -0.75% | 27,899 | $21.12 | $21.00 $21.28 |
| Sep 29, 2026 | $21.56 | $22.19 | $21.08 | $21.22 | $-0.14 | -0.66% | 25,792 | $21.24 | $21.08 $22.19 |
| Sep 28, 2026 | $21.40 | $21.58 | $21.31 | $21.36 | $-0.17 | -0.79% | 25,224 | $21.44 | $21.31 $21.58 |
| Sep 25, 2026 | $22.04 | $22.04 | $21.42 | $21.53 | +$0.13 | +0.61% | 25,008 | $21.59 | $21.42 $22.04 |
| Sep 24, 2026 | $21.32 | $21.65 | $21.12 | $21.40 | +$0.20 | +0.94% | 31,555 | $21.44 | $21.12 $21.65 |
| Sep 23, 2026 | $21.57 | $21.57 | $21.13 | $21.20 | $-0.46 | -2.12% | 23,532 | $21.25 | $21.13 $21.57 |
| Sep 22, 2026 | $21.76 | $21.99 | $21.42 | $21.66 | $-0.05 | -0.23% | 29,205 | $21.75 | $21.42 $21.99 |
| Sep 21, 2026 | $21.98 | $22.04 | $21.57 | $21.71 | $-0.35 | -1.59% | 24,413 | $21.82 | $21.57 $22.04 |
| Sep 18, 2026 | $21.80 | $22.17 | $21.57 | $22.06 | +$0.13 | +0.59% | 73,434 | $21.99 | $21.57 $22.17 |
| Sep 17, 2026 | $22.09 | $22.18 | $21.72 | $21.93 | $-0.01 | -0.05% | 17,078 | $21.98 | $21.72 $22.18 |
| Sep 16, 2026 | $22.42 | $22.47 | $21.78 | $21.94 | $-0.69 | -3.05% | 18,784 | $22.11 | $21.78 $22.47 |
| Sep 15, 2026 | $22.34 | $22.68 | $22.26 | $22.63 | +$0.22 | +0.98% | 21,988 | $22.54 | $22.26 $22.68 |
| Sep 14, 2026 | $22.50 | $22.81 | $22.31 | $22.41 | +$0.01 | +0.04% | 17,805 | $22.51 | $22.31 $22.81 |
| Sep 11, 2026 | $22.61 | $22.73 | $22.38 | $22.40 | $-0.09 | -0.40% | 18,544 | $22.46 | $22.38 $22.73 |
| Sep 10, 2026 | $22.50 | $22.71 | $22.30 | $22.49 | +$0.03 | +0.13% | 21,368 | $22.46 | $22.30 $22.71 |
| Sep 9, 2026 | $22.28 | $22.49 | $22.19 | $22.46 | +$0.11 | +0.49% | 31,445 | $22.37 | $22.19 $22.49 |
| Sep 8, 2026 | $22.76 | $23.20 | $22.20 | $22.35 | $-0.54 | -2.36% | 61,486 | $22.41 | $22.20 $23.20 |
| Sep 4, 2026 | $22.72 | $23.35 | $22.53 | $22.89 | +$0.07 | +0.31% | 26,604 | $22.94 | $22.53 $23.35 |
| Sep 3, 2026 | $22.61 | $22.92 | $22.46 | $22.82 | +$0.31 | +1.38% | 21,649 | $22.82 | $22.46 $22.92 |
| Sep 2, 2026 | $22.28 | $22.78 | $22.21 | $22.51 | +$0.22 | +0.99% | 48,337 | $22.59 | $22.21 $22.78 |
| Sep 1, 2026 | $22.38 | $22.65 | $22.27 | $22.29 | $-0.06 | -0.27% | 24,973 | $22.43 | $22.27 $22.65 |
| Aug 31, 2026 | $22.64 | $22.89 | $22.35 | $22.35 | $-0.35 | -1.54% | 19,193 | $22.52 | $22.35 $22.89 |
| Aug 28, 2026 | $22.41 | $22.80 | $21.87 | $22.70 | +$0.29 | +1.29% | 104,979 | $22.51 | $21.87 $22.80 |
| Aug 27, 2026 | $22.49 | $22.58 | $22.07 | $22.41 | $-0.26 | -1.15% | 55,295 | $22.37 | $22.07 $22.58 |
| Aug 26, 2026 | $22.82 | $23.05 | $22.14 | $22.67 | $-0.08 | -0.35% | 74,533 | $22.60 | $22.14 $23.05 |
| Aug 25, 2026 | $22.87 | $22.93 | $22.53 | $22.75 | $-0.12 | -0.52% | 22,826 | $22.73 | $22.53 $22.93 |
| Aug 24, 2026 | $22.95 | $23.28 | $22.73 | $22.87 | +$0.02 | +0.09% | 26,246 | $23.00 | $22.73 $23.28 |
| Aug 21, 2026 | $22.93 | $23.05 | $22.03 | $22.85 | $-0.01 | -0.04% | 79,435 | $22.73 | $22.03 $23.05 |