5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+33.75%
Eagle Bancorp Montana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $24.05 | $23.94 (-0.46%) | $24.05 | $23.39 | 62.78 K | $187.05 M |
| 08/05/2026 | $23.93 | $23.69 (-1%) | $24.00 | $23.37 | 31.30 K | $185.33 M |
| 08/04/2026 | $23.49 | $23.82 (1.4%) | $24.00 | $23.15 | 34.72 K | $186.35 M |
| 08/03/2026 | $23.57 | $23.57 (0%) | $23.84 | $23.43 | 25.62 K | $184.39 M |
| 07/31/2026 | $23.53 | $23.43 (-0.42%) | $23.95 | $23.13 | 34.82 K | $183.30 M |
| 07/30/2026 | $23.95 | $23.64 (-1.29%) | $24.25 | $23.19 | 49.44 K | $184.94 M |
| 07/29/2026 | $23.41 | $24.05 (2.73%) | $24.58 | $22.81 | 86.56 K | $188.15 M |
| 07/28/2026 | $23.63 | $23.57 (-0.25%) | $23.95 | $23.13 | 43.82 K | $184.39 M |
| 07/27/2026 | $23.43 | $23.53 (0.43%) | $24.18 | $23.33 | 45.21 K | $184.08 M |
| 07/24/2026 | $22.84 | $23.37 (2.32%) | $23.65 | $22.84 | 31.54 K | $182.83 M |
| 07/23/2026 | $22.69 | $22.80 (0.48%) | $22.92 | $22.42 | 32.00 K | $178.27 M |
| 07/22/2026 | $23.23 | $22.93 (-1.29%) | $23.47 | $22.74 | 47.40 K | $179.29 M |
| 07/21/2026 | $22.98 | $23.37 (1.7%) | $23.48 | $22.70 | 62.12 K | $182.73 M |
| 07/20/2026 | $23.11 | $23.09 (-0.09%) | $23.28 | $22.89 | 43.91 K | $180.54 M |
| 07/17/2026 | $23.87 | $23.23 (-2.68%) | $24.06 | $23.14 | 37.70 K | $181.63 M |
| 07/16/2026 | $23.68 | $23.96 (1.18%) | $24.17 | $23.68 | 37.20 K | $187.34 M |
| 07/15/2026 | $23.24 | $23.68 (1.89%) | $23.77 | $23.24 | 36.93 K | $185.15 M |
| 07/14/2026 | $23.54 | $23.20 (-1.44%) | $23.54 | $23.20 | 22.94 K | $181.40 M |
| 07/13/2026 | $23.78 | $23.46 (-1.35%) | $23.78 | $23.11 | 35.27 K | $183.43 M |
| 07/10/2026 | $23.14 | $23.35 (0.91%) | $23.62 | $23.14 | 51.10 K | $182.57 M |
| 07/09/2026 | $23.40 | $23.19 (-0.9%) | $23.77 | $23.07 | 34.72 K | $181.32 M |
| 07/08/2026 | $23.46 | $23.50 (0.17%) | $23.61 | $23.01 | 54.50 K | $183.74 M |
| 07/07/2026 | $23.48 | $23.56 (0.34%) | $23.92 | $23.16 | 72.70 K | $184.21 M |
| 07/06/2026 | $23.53 | $23.29 (-1.02%) | $23.98 | $23.24 | 42.44 K | $182.10 M |
| 07/02/2026 | $24.44 | $23.64 (-3.27%) | $24.45 | $23.56 | 72.20 K | $184.84 M |
| 07/01/2026 | $24.02 | $24.43 (1.71%) | $24.66 | $23.97 | 67.40 K | $191.01 M |
| 06/30/2026 | $23.60 | $23.93 (1.4%) | $24.04 | $23.32 | 66.80 K | $187.10 M |
| 06/29/2026 | $23.79 | $23.66 (-0.55%) | $24.00 | $23.04 | 161.70 K | $184.99 M |
| 06/26/2026 | $23.41 | $23.88 (2.01%) | $24.15 | $23.04 | 450.33 K | $186.71 M |
| 06/25/2026 | $23.95 | $23.42 (-2.21%) | $24.24 | $23.30 | 39.00 K | $183.12 M |
| 06/24/2026 | $23.89 | $23.76 (-0.54%) | $24.20 | $23.54 | 126.60 K | $185.78 M |
| 06/23/2026 | $23.31 | $23.75 (1.89%) | $23.86 | $23.11 | 199.15 K | $185.70 M |
| 06/22/2026 | $22.97 | $23.20 (1%) | $23.51 | $22.97 | 126.00 K | $181.40 M |
| 06/18/2026 | $23.10 | $22.91 (-0.82%) | $23.50 | $22.76 | 107.90 K | $179.13 M |
| 06/17/2026 | $23.21 | $22.84 (-1.59%) | $23.73 | $22.60 | 74.73 K | $178.58 M |
| 06/16/2026 | $23.34 | $23.33 (-0.04%) | $23.70 | $23.25 | 179.40 K | $182.41 M |
| 06/15/2026 | $23.79 | $23.16 (-2.65%) | $24.05 | $23.05 | 85.80 K | $181.08 M |
| 06/12/2026 | $23.43 | $23.59 (0.68%) | $23.76 | $23.43 | 70.70 K | $184.45 M |
| 06/11/2026 | $23.63 | $23.41 (-0.93%) | $23.66 | $23.20 | 53.10 K | $183.04 M |
| 06/10/2026 | $23.50 | $23.41 (-0.38%) | $23.64 | $23.28 | 73.03 K | $183.04 M |
| 06/09/2026 | $23.05 | $23.29 (1.04%) | $23.74 | $23.05 | 71.70 K | $182.10 M |
| 06/08/2026 | $23.07 | $23.00 (-0.3%) | $23.32 | $22.86 | 76.22 K | $179.83 M |
| 06/05/2026 | $22.73 | $23.00 (1.19%) | $23.45 | $22.68 | 102.20 K | $179.83 M |
| 06/04/2026 | $22.32 | $22.68 (1.61%) | $22.88 | $22.32 | 50.52 K | $177.33 M |
| 06/03/2026 | $22.30 | $22.10 (-0.9%) | $22.75 | $21.90 | 73.00 K | $172.80 M |
| 06/02/2026 | $21.81 | $22.21 (1.83%) | $22.55 | $21.81 | 56.13 K | $173.66 M |
| 06/01/2026 | $22.11 | $21.85 (-1.18%) | $22.52 | $21.59 | 49.70 K | $170.84 M |
| 05/29/2026 | $22.51 | $22.19 (-1.42%) | $22.51 | $22.19 | 55.02 K | $173.50 M |
| 05/28/2026 | $22.30 | $22.32 (0.09%) | $22.45 | $22.08 | 51.10 K | $174.52 M |
| 05/27/2026 | $22.50 | $22.34 (-0.71%) | $22.70 | $22.30 | 61.64 K | $174.67 M |
| 05/26/2026 | $22.30 | $22.41 (0.49%) | $22.80 | $22.20 | 46.52 K | $175.22 M |
| 05/22/2026 | $22.25 | $22.22 (-0.13%) | $22.45 | $22.15 | 34.21 K | $173.73 M |
| 05/21/2026 | $22.00 | $22.20 (0.91%) | $22.38 | $21.99 | 98.25 K | $173.58 M |
| 05/20/2026 | $21.76 | $22.09 (1.52%) | $22.47 | $21.76 | 74.31 K | $172.72 M |
| 05/19/2026 | $21.76 | $21.76 (0%) | $21.83 | $21.60 | 48.00 K | $170.14 M |
| 05/18/2026 | $21.72 | $21.75 (0.14%) | $22.10 | $21.72 | 52.70 K | $170.06 M |
| 05/15/2026 | $21.86 | $21.61 (-1.14%) | $22.14 | $21.59 | 30.63 K | $168.96 M |
| 05/14/2026 | $22.18 | $22.06 (-0.54%) | $22.88 | $22.00 | 31.43 K | $172.48 M |
| 05/13/2026 | $22.40 | $22.13 (-1.21%) | $22.72 | $22.13 | 30.34 K | $173.03 M |
| 05/12/2026 | $22.44 | $22.43 (-0.04%) | $22.60 | $22.15 | 29.13 K | $175.38 M |
| 05/11/2026 | $22.88 | $22.44 (-1.92%) | $23.10 | $22.39 | 31.83 K | $175.45 M |
| 05/08/2026 | $22.98 | $22.88 (-0.44%) | $23.36 | $22.69 | 33.61 K | $178.89 M |
| 05/07/2026 | $22.74 | $22.91 (0.75%) | $23.34 | $22.66 | 40.00 K | $179.13 M |
| 05/06/2026 | $22.81 | $22.68 (-0.57%) | $23.07 | $22.66 | 57.83 K | $177.33 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.
