5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
+17.10%
Eagle Bancorp Montana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.06 | $16.88 (-1.06%) | $17.06 | $16.68 | 29,131 | $132.44 M |
| 03/11/2025 | $17.02 | $16.91 (-0.65%) | $17.11 | $16.72 | 32,500 | $132.52 M |
| 03/10/2025 | $17.27 | $17.05 (-1.27%) | $17.29 | $16.92 | 35,148 | $133.62 M |
| 03/07/2025 | $17.31 | $17.33 (0.12%) | $17.59 | $17.25 | 29,629 | $135.81 M |
| 03/06/2025 | $17.60 | $17.42 (-1.02%) | $17.77 | $17.40 | 43,325 | $136.52 M |
| 03/05/2025 | $17.74 | $17.66 (-0.45%) | $17.77 | $17.66 | 30,100 | $138.40 M |
| 03/04/2025 | $17.77 | $17.74 (-0.17%) | $17.97 | $17.34 | 49,904 | $139.03 M |
| 03/03/2025 | $17.85 | $17.73 (-0.67%) | $17.92 | $17.66 | 29,900 | $138.95 M |
| 02/28/2025 | $17.76 | $17.88 (0.68%) | $17.98 | $17.76 | 24,647 | $140.12 M |
| 02/27/2025 | $17.90 | $17.83 (-0.39%) | $18.03 | $17.69 | 21,406 | $139.73 M |
| 02/26/2025 | $17.86 | $17.91 (0.28%) | $18.25 | $17.80 | 39,800 | $140.36 M |
| 02/25/2025 | $17.93 | $17.90 (-0.17%) | $18.08 | $17.89 | 25,732 | $140.28 M |
| 02/24/2025 | $17.86 | $17.98 (0.67%) | $18.22 | $17.69 | 51,301 | $140.91 M |
| 02/21/2025 | $18.00 | $18.02 (0.11%) | $18.37 | $17.90 | 26,525 | $141.22 M |
| 02/20/2025 | $17.86 | $18.07 (1.18%) | $18.19 | $17.55 | 27,600 | $141.61 M |
| 02/19/2025 | $17.36 | $17.99 (3.63%) | $18.00 | $17.36 | 24,000 | $140.99 M |
| 02/18/2025 | $16.91 | $17.61 (4.14%) | $17.61 | $16.90 | 24,925 | $138.01 M |
| 02/14/2025 | $16.30 | $16.99 (4.23%) | $17.05 | $16.30 | 17,906 | $133.15 M |
| 02/13/2025 | $15.16 | $16.15 (6.53%) | $16.33 | $14.87 | 124,925 | $126.57 M |
| 02/12/2025 | $15.10 | $15.16 (0.4%) | $15.33 | $14.89 | 41,820 | $118.81 M |
| 02/11/2025 | $15.20 | $15.35 (0.99%) | $15.37 | $15.13 | 22,413 | $120.30 M |
| 02/10/2025 | $15.10 | $15.20 (0.66%) | $15.38 | $15.06 | 11,600 | $119.12 M |
| 02/07/2025 | $15.26 | $15.13 (-0.85%) | $15.40 | $15.00 | 19,100 | $118.57 M |
| 02/06/2025 | $15.30 | $15.40 (0.65%) | $15.43 | $15.12 | 31,700 | $120.69 M |
| 02/05/2025 | $15.34 | $15.36 (0.13%) | $15.45 | $14.99 | 31,692 | $120.38 M |
| 02/04/2025 | $15.27 | $15.34 (0.46%) | $15.47 | $15.21 | 17,800 | $120.22 M |
| 02/03/2025 | $15.11 | $15.13 (0.13%) | $15.40 | $15.01 | 16,114 | $118.57 M |
| 01/31/2025 | $15.25 | $15.40 (0.98%) | $15.45 | $15.01 | 28,600 | $120.69 M |
| 01/30/2025 | $15.04 | $15.25 (1.4%) | $15.30 | $15.03 | 58,600 | $119.51 M |
| 01/29/2025 | $15.00 | $15.00 (0%) | $15.23 | $14.87 | 17,900 | $117.55 M |
| 01/28/2025 | $15.25 | $14.99 (-1.7%) | $15.30 | $14.99 | 19,229 | $117.48 M |
| 01/27/2025 | $14.97 | $15.05 (0.53%) | $15.25 | $14.95 | 7,400 | $117.95 M |
| 01/24/2025 | $14.85 | $15.02 (1.14%) | $15.23 | $14.85 | 10,800 | $117.71 M |
| 01/23/2025 | $14.74 | $15.08 (2.31%) | $15.24 | $14.74 | 7,600 | $118.18 M |
| 01/22/2025 | $15.12 | $14.88 (-1.59%) | $15.40 | $14.70 | 13,500 | $116.61 M |
| 01/21/2025 | $15.20 | $15.21 (0.07%) | $15.37 | $15.11 | 25,807 | $119.20 M |
| 01/17/2025 | $15.02 | $15.25 (1.53%) | $15.35 | $15.02 | 9,833 | $119.51 M |
| 01/16/2025 | $15.01 | $15.08 (0.47%) | $15.52 | $14.98 | 36,723 | $118.18 M |
| 01/15/2025 | $14.84 | $15.18 (2.29%) | $15.18 | $14.70 | 13,300 | $118.96 M |
| 01/14/2025 | $14.68 | $14.70 (0.14%) | $15.30 | $14.62 | 7,824 | $115.20 M |
| 01/13/2025 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.44 | 9,500 | $113.64 M |
| 01/10/2025 | $14.75 | $14.51 (-1.63%) | $14.89 | $14.35 | 20,000 | $113.71 M |
| 01/08/2025 | $14.80 | $14.85 (0.34%) | $14.97 | $14.77 | 42,000 | $116.38 M |
| 01/07/2025 | $14.94 | $14.86 (-0.54%) | $15.04 | $14.80 | 30,000 | $116.46 M |
| 01/06/2025 | $14.90 | $15.00 (0.67%) | $15.40 | $14.89 | 39,734 | $117.55 M |
| 01/03/2025 | $14.70 | $14.90 (1.36%) | $14.97 | $14.68 | 20,500 | $116.77 M |
| 01/02/2025 | $15.30 | $14.77 (-3.46%) | $15.60 | $14.67 | 40,340 | $115.75 M |
| 12/31/2024 | $14.97 | $15.33 (2.4%) | $15.43 | $14.88 | 11,403 | $120.14 M |
| 12/30/2024 | $15.12 | $14.97 (-0.99%) | $15.23 | $14.90 | 15,044 | $117.32 M |
| 12/27/2024 | $15.32 | $15.26 (-0.39%) | $15.40 | $14.97 | 25,800 | $119.59 M |
| 12/26/2024 | $15.11 | $15.30 (1.26%) | $15.44 | $15.11 | 20,514 | $119.90 M |
| 12/24/2024 | $15.38 | $15.27 (-0.72%) | $15.44 | $15.23 | 4,400 | $119.67 M |
| 12/23/2024 | $15.52 | $15.20 (-2.06%) | $15.78 | $15.06 | 27,700 | $119.12 M |
| 12/20/2024 | $15.55 | $15.64 (0.58%) | $15.78 | $15.55 | 13,941 | $122.57 M |
| 12/19/2024 | $15.89 | $15.66 (-1.45%) | $16.11 | $15.48 | 16,206 | $122.73 M |
| 12/18/2024 | $16.46 | $15.89 (-3.46%) | $16.56 | $15.89 | 21,817 | $124.53 M |
| 12/17/2024 | $16.52 | $16.55 (0.18%) | $16.63 | $16.20 | 23,400 | $129.70 M |
| 12/16/2024 | $16.88 | $16.69 (-1.13%) | $17.05 | $16.49 | 41,924 | $130.80 M |
| 12/13/2024 | $16.74 | $16.75 (0.06%) | $16.85 | $16.64 | 13,411 | $131.27 M |
| 12/12/2024 | $17.02 | $16.83 (-1.12%) | $17.17 | $16.69 | 15,324 | $131.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
