5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
-10.51%
6 MONTH PERFORMANCE
-5.99%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+27.94%
Eagle Bancorp Montana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $21.55 | $21.44 (-0.51%) | $21.91 | $21.19 | 74.80 K | $167.95 M |
| 11/03/2026 | $21.75 | $21.09 (-3.03%) | $21.75 | $21.09 | 21.20 K | $165.21 M |
| 11/02/2026 | $21.42 | $21.67 (1.17%) | $21.90 | $21.42 | 37.62 K | $169.75 M |
| 10/30/2026 | $21.43 | $21.21 (-1.03%) | $21.55 | $21.15 | 21.54 K | $166.15 M |
| 10/29/2026 | $21.49 | $21.36 (-0.6%) | $21.55 | $21.23 | 18.94 K | $167.32 M |
| 10/28/2026 | $21.16 | $21.24 (0.38%) | $21.55 | $20.77 | 19.91 K | $166.38 M |
| 10/27/2026 | $21.32 | $21.34 (0.09%) | $21.45 | $20.82 | 32.13 K | $167.17 M |
| 10/26/2026 | $21.47 | $21.35 (-0.56%) | $21.57 | $21.29 | 14.80 K | $167.25 M |
| 10/23/2026 | $21.26 | $21.32 (0.28%) | $21.48 | $20.83 | 22.10 K | $167.01 M |
| 10/22/2026 | $21.00 | $21.53 (2.52%) | $21.75 | $21.00 | 28.30 K | $168.43 M |
| 10/21/2026 | $20.73 | $20.99 (1.25%) | $21.16 | $20.00 | 42.40 K | $164.21 M |
| 10/20/2026 | $21.89 | $20.73 (-5.3%) | $21.89 | $20.61 | 21.45 K | $162.18 M |
| 10/19/2026 | $20.95 | $20.78 (-0.81%) | $20.96 | $20.42 | 20.81 K | $162.57 M |
| 10/16/2026 | $20.73 | $20.97 (1.16%) | $21.17 | $20.58 | 29.12 K | $164.05 M |
| 10/15/2026 | $21.05 | $20.68 (-1.76%) | $21.45 | $20.42 | 26.53 K | $161.78 M |
| 10/14/2026 | $20.52 | $20.81 (1.41%) | $20.92 | $20.41 | 32.70 K | $162.80 M |
| 10/13/2026 | $20.80 | $20.78 (-0.1%) | $21.57 | $20.27 | 23.00 K | $162.57 M |
| 10/12/2026 | $20.80 | $20.75 (-0.24%) | $21.80 | $20.62 | 17.61 K | $162.33 M |
| 10/09/2026 | $20.52 | $20.61 (0.44%) | $20.73 | $20.29 | 17.61 K | $161.24 M |
| 10/08/2026 | $20.50 | $20.86 (1.76%) | $21.11 | $20.50 | 22.05 K | $163.19 M |
| 10/07/2026 | $20.75 | $20.94 (0.92%) | $21.20 | $20.56 | 19.24 K | $163.82 M |
| 10/06/2026 | $20.98 | $21.05 (0.33%) | $21.41 | $20.68 | 50.70 K | $164.68 M |
| 10/05/2026 | $21.12 | $20.91 (-0.99%) | $21.42 | $20.91 | 28.02 K | $163.58 M |
| 10/02/2026 | $21.42 | $21.25 (-0.79%) | $21.72 | $21.08 | 23.70 K | $166.24 M |
| 10/01/2026 | $21.17 | $21.28 (0.52%) | $21.31 | $20.81 | 19.52 K | $166.48 M |
| 09/30/2026 | $21.28 | $21.06 (-1.03%) | $21.28 | $21.00 | 27.90 K | $164.76 M |
| 09/29/2026 | $21.56 | $21.22 (-1.58%) | $22.19 | $21.08 | 25.80 K | $166.01 M |
| 09/28/2026 | $21.40 | $21.36 (-0.19%) | $21.58 | $21.31 | 25.22 K | $167.10 M |
| 09/25/2026 | $22.04 | $21.53 (-2.31%) | $22.04 | $21.42 | 25.01 K | $168.43 M |
| 09/24/2026 | $21.32 | $21.40 (0.38%) | $21.65 | $21.12 | 31.60 K | $167.42 M |
| 09/23/2026 | $21.57 | $21.20 (-1.72%) | $21.57 | $21.13 | 23.53 K | $165.85 M |
| 09/22/2026 | $21.76 | $21.66 (-0.46%) | $21.99 | $21.42 | 29.20 K | $169.45 M |
| 09/21/2026 | $21.98 | $21.71 (-1.23%) | $22.04 | $21.57 | 24.41 K | $169.84 M |
| 09/18/2026 | $21.80 | $22.06 (1.19%) | $22.17 | $21.57 | 73.43 K | $172.58 M |
| 09/17/2026 | $22.09 | $21.93 (-0.72%) | $22.18 | $21.72 | 17.10 K | $171.56 M |
| 09/16/2026 | $22.42 | $21.94 (-2.14%) | $22.47 | $21.78 | 18.80 K | $171.64 M |
| 09/15/2026 | $22.34 | $22.63 (1.3%) | $22.68 | $22.26 | 22.00 K | $177.04 M |
| 09/14/2026 | $22.50 | $22.41 (-0.4%) | $22.81 | $22.31 | 17.83 K | $175.32 M |
| 09/11/2026 | $22.61 | $22.40 (-0.93%) | $22.73 | $22.38 | 18.54 K | $175.24 M |
| 09/10/2026 | $22.50 | $22.49 (-0.04%) | $22.71 | $22.30 | 21.40 K | $175.94 M |
| 09/09/2026 | $22.28 | $22.46 (0.81%) | $22.49 | $22.19 | 31.44 K | $175.71 M |
| 09/08/2026 | $22.76 | $22.35 (-1.8%) | $23.20 | $22.20 | 61.50 K | $174.85 M |
| 09/04/2026 | $22.72 | $22.89 (0.75%) | $23.35 | $22.53 | 26.60 K | $179.07 M |
| 09/03/2026 | $22.61 | $22.82 (0.93%) | $22.92 | $22.46 | 21.65 K | $178.53 M |
| 09/02/2026 | $22.28 | $22.51 (1.03%) | $22.78 | $22.21 | 48.34 K | $176.10 M |
| 09/01/2026 | $22.38 | $22.29 (-0.4%) | $22.65 | $22.27 | 25.00 K | $174.38 M |
| 08/31/2026 | $22.64 | $22.35 (-1.28%) | $22.89 | $22.35 | 19.20 K | $174.85 M |
| 08/28/2026 | $22.41 | $22.70 (1.29%) | $22.80 | $21.87 | 105.00 K | $177.59 M |
| 08/27/2026 | $22.49 | $22.41 (-0.36%) | $22.58 | $22.07 | 55.30 K | $175.32 M |
| 08/26/2026 | $22.82 | $22.67 (-0.66%) | $23.05 | $22.14 | 74.53 K | $177.35 M |
| 08/25/2026 | $22.87 | $22.75 (-0.52%) | $22.93 | $22.53 | 22.83 K | $177.98 M |
| 08/24/2026 | $22.95 | $22.87 (-0.35%) | $23.28 | $22.73 | 26.25 K | $178.92 M |
| 08/21/2026 | $22.93 | $22.85 (-0.35%) | $23.05 | $22.03 | 79.43 K | $178.76 M |
| 08/20/2026 | $22.73 | $22.86 (0.57%) | $23.40 | $22.50 | 42.30 K | $178.84 M |
| 08/19/2026 | $23.33 | $22.82 (-2.19%) | $23.53 | $22.79 | 42.70 K | $178.53 M |
| 08/18/2026 | $23.20 | $23.53 (1.42%) | $23.53 | $22.89 | 25.02 K | $184.08 M |
| 08/17/2026 | $22.78 | $23.30 (2.28%) | $23.48 | $22.68 | 37.71 K | $182.28 M |
| 08/14/2026 | $23.74 | $23.43 (-1.31%) | $23.77 | $23.26 | 21.14 K | $183.30 M |
| 08/13/2026 | $23.61 | $23.78 (0.72%) | $23.90 | $23.43 | 31.84 K | $186.04 M |
| 08/12/2026 | $23.48 | $23.60 (0.51%) | $23.61 | $23.25 | 27.75 K | $184.63 M |
| 08/11/2026 | $23.56 | $23.49 (-0.3%) | $23.64 | $23.32 | 15.11 K | $183.77 M |
| 08/10/2026 | $23.84 | $23.40 (-1.85%) | $23.84 | $22.88 | 35.81 K | $183.06 M |
| 08/07/2026 | $23.80 | $23.82 (0.08%) | $23.82 | $23.33 | 33.70 K | $186.35 M |
| 08/06/2026 | $24.05 | $23.94 (-0.46%) | $24.05 | $23.39 | 62.80 K | $187.29 M |
| 08/05/2026 | $23.93 | $23.69 (-1%) | $24.00 | $23.37 | 31.30 K | $185.33 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.
