Eagle Bancorp Montana Stock Price History
NASDAQ: EBMTFinanceMajor BanksUSD
20.58-0.2767 (-1.33%)
Market open · Delayed 15 min · as of Oct 9, 1:20 PM ET
EBMT price history at a glance
The price history for Eagle Bancorp Montana (EBMT) on this page begins on April 3, 2000, when the stock closed at $2.63; it most recently closed at $20.86 on October 5, 2026. The highest price in this record is $26.13, reached on March 15, 2021; the latest close is 20.2% below that peak. Across the 25 complete calendar years in the table, EBMT finished higher in 14 and lower in 11. Its best year was 2016 (+70.7%) and its worst was 2022 (-29.7%).
Over roughly 27 years the share price changed +692.7%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, EBMT has gained 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $26.13
- Date of high
- Mar 15, 2021
- Low since 2000
- $2.11
- Date of low
- Apr 10, 2000
- 52-week high
- $24.66
- 52-week low
- $15.80
- IPO year
- 2010
- Last close
- $20.86
EBMT returns
1 week
-1.97%
1 month
-6.67%
3 months
-10.05%
6 months
-6.29%
Year to date
+4.82%
1 year
+22.63%
3 years
+79.21%
5 years
-7.29%
EBMT price return, excluding dividends.
EBMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.86 | +6.59% |
| 2025 | 19.57 | +31.34% |
| 2024 | 14.90 | -5.64% |
| 2023 | 15.79 | -2.29% |
| 2022 | 16.16 | -29.68% |
| 2021 | 22.98 | +8.29% |
| 2020 | 21.22 | +0.33% |
| 2019 | 21.15 | +28.49% |
| 2018 | 16.46 | -21.43% |
| 2017 | 20.95 | -0.71% |
| 2016 | 21.10 | +70.71% |
| 2015 | 12.36 | +14.34% |
| 2014 | 10.81 | -0.92% |
| 2013 | 10.91 | +6.34% |
| 2012 | 10.26 | +4.16% |
| 2011 | 9.85 | -9.05% |
| 2010 | 10.83 | +26.05% |
| 2009 | 8.59 | +41.96% |
| 2008 | 6.05 | -25.33% |
| 2007 | 8.11 | -5.23% |
| 2006 | 8.55 | -5.80% |
| 2005 | 9.08 | +0.58% |
| 2004 | 9.03 | -4.72% |
| 2003 | 9.47 | +52.35% |
| 2002 | 6.22 | +47.69% |
| 2001 | 4.21 | +47.98% |
| 2000* | 2.85 | +8.12% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EBMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.50 | 21.11 | 20.50 | 20.86 | -0.36% | |
| 20.75 | 21.19 | 20.56 | 20.94 | -0.55% | |
| 20.98 | 21.41 | 20.68 | 21.05 | +0.67% | |
| 21.12 | 21.42 | 20.91 | 20.91 | -1.60% | |
| 21.42 | 21.72 | 21.08 | 21.25 | -0.14% | |
| 21.17 | 21.31 | 20.81 | 21.28 | +1.04% | |
| 21.28 | 21.28 | 21.00 | 21.06 | -0.75% | |
| 21.56 | 22.19 | 21.08 | 21.22 | -0.66% | |
| 21.40 | 21.58 | 21.31 | 21.36 | -0.79% | |
| 22.04 | 22.04 | 21.42 | 21.53 | +0.61% | |
| 21.32 | 21.65 | 21.12 | 21.40 | +0.94% | |
| 21.57 | 21.57 | 21.13 | 21.20 | -2.12% | |
| 21.76 | 21.99 | 21.42 | 21.66 | -0.23% | |
| 21.98 | 22.04 | 21.57 | 21.71 | -1.59% | |
| 21.80 | 22.17 | 21.57 | 22.06 | +0.59% | |
| 22.09 | 22.18 | 21.72 | 21.93 | -0.05% | |
| 22.42 | 22.47 | 21.78 | 21.94 | -3.05% | |
| 22.34 | 22.68 | 22.26 | 22.63 | +0.98% | |
| 22.50 | 22.81 | 22.31 | 22.41 | +0.04% | |
| 22.61 | 22.73 | 22.38 | 22.40 | -0.40% | |
| 22.50 | 22.71 | 22.30 | 22.49 | +0.13% | |
| 22.28 | 22.49 | 22.19 | 22.46 | +0.49% | |
| 22.76 | 23.20 | 22.20 | 22.35 | -2.36% | |
| 22.72 | 23.35 | 22.53 | 22.89 | +0.31% | |
| 22.61 | 22.92 | 22.46 | 22.82 | +1.38% | |
| 22.28 | 22.78 | 22.21 | 22.51 | +0.99% | |
| 22.38 | 22.65 | 22.27 | 22.29 | -0.27% | |
| 22.64 | 22.89 | 22.35 | 22.35 | -1.54% | |
| 22.41 | 22.80 | 21.87 | 22.70 | +1.29% | |
| 22.49 | 22.58 | 22.07 | 22.41 | -1.15% | |
| 22.82 | 23.05 | 22.14 | 22.67 | -0.35% | |
| 22.87 | 22.93 | 22.53 | 22.75 | -0.52% | |
| 22.95 | 23.28 | 22.73 | 22.87 | +0.09% | |
| 22.93 | 23.05 | 22.03 | 22.85 | -0.04% | |
| 22.73 | 23.40 | 22.50 | 22.86 | +0.18% | |
| 23.33 | 23.53 | 22.79 | 22.82 | -3.02% | |
| 23.20 | 23.53 | 22.89 | 23.53 | +0.99% | |
| 22.78 | 23.48 | 22.68 | 23.30 | -0.55% | |
| 23.74 | 23.77 | 23.26 | 23.43 | -1.47% | |
| 23.61 | 23.90 | 23.43 | 23.78 | +0.76% | |
| 23.48 | 23.61 | 23.25 | 23.60 | +0.47% | |
| 23.56 | 23.64 | 23.32 | 23.49 | +0.38% | |
| 23.84 | 23.84 | 22.88 | 23.40 | -1.76% | |
| 23.80 | 23.82 | 23.33 | 23.82 | -0.50% | |
| 24.05 | 24.05 | 23.39 | 23.94 | +1.06% | |
| 23.93 | 24.00 | 23.37 | 23.69 | -0.55% | |
| 23.49 | 24.00 | 23.15 | 23.82 | +1.06% | |
| 23.57 | 23.84 | 23.43 | 23.57 | +0.60% | |
| 23.53 | 23.95 | 23.13 | 23.43 | -0.89% | |
| 23.95 | 24.25 | 23.19 | 23.64 | -1.70% | |
| 23.41 | 24.58 | 22.81 | 24.05 | +2.04% | |
| 23.63 | 23.95 | 23.13 | 23.57 | +0.17% | |
| 23.43 | 24.18 | 23.33 | 23.53 | +0.68% | |
| 22.84 | 23.65 | 22.84 | 23.37 | +2.50% | |
| 22.69 | 22.92 | 22.42 | 22.80 | -0.57% | |
| 23.23 | 23.47 | 22.74 | 22.93 | -1.88% | |
| 22.98 | 23.48 | 22.70 | 23.37 | +1.21% | |
| 23.11 | 23.28 | 22.89 | 23.09 | -0.60% | |
| 23.87 | 24.06 | 23.14 | 23.23 | -3.05% | |
| 23.68 | 24.17 | 23.68 | 23.96 | +1.18% | |
| 23.24 | 23.77 | 23.24 | 23.68 | +2.07% | |
| 23.54 | 23.54 | 23.20 | 23.20 | -1.11% | |
| 23.78 | 23.78 | 23.11 | 23.46 | +0.47% | |
| 23.14 | 23.62 | 23.14 | 23.35 | +0.69% | |
| 23.40 | 23.77 | 23.07 | 23.19 | -1.32% | |
| 23.46 | 23.61 | 23.01 | 23.50 | -0.25% | |
| 23.48 | 23.92 | 23.16 | 23.56 | +1.16% | |
| 23.53 | 23.98 | 23.24 | 23.29 | -1.48% | |
| 24.44 | 24.45 | 23.56 | 23.64 | -3.23% | |
| 24.02 | 24.66 | 23.97 | 24.43 | +2.09% | |
| 23.60 | 24.04 | 23.32 | 23.93 | +1.14% | |
| 23.79 | 24.00 | 23.04 | 23.66 | -0.92% | |
| 23.41 | 24.15 | 23.04 | 23.88 | +1.96% | |
| 23.95 | 24.24 | 23.30 | 23.42 | -1.43% | |
| 23.89 | 24.20 | 23.54 | 23.76 | +0.04% | |
| 23.31 | 23.86 | 23.11 | 23.75 | +2.37% | |
| 22.97 | 23.51 | 22.97 | 23.20 | +1.27% | |
| 23.10 | 23.50 | 22.76 | 22.91 | +0.31% | |
| 23.21 | 23.73 | 22.60 | 22.84 | -2.10% | |
| 23.34 | 23.70 | 23.25 | 23.33 | +0.73% | |
| 23.79 | 24.05 | 23.05 | 23.16 | -1.82% | |
| 23.43 | 23.76 | 23.43 | 23.59 | +0.77% | |
| 23.63 | 23.66 | 23.20 | 23.41 | 0.00% | |
| 23.50 | 23.64 | 23.28 | 23.41 | +0.52% | |
| 23.05 | 23.74 | 23.05 | 23.29 | +1.26% | |
| 23.07 | 23.32 | 22.86 | 23.00 | 0.00% | |
| 22.73 | 23.45 | 22.68 | 23.00 | +1.41% | |
| 22.32 | 22.88 | 22.32 | 22.68 | +2.62% | |
| 22.30 | 22.75 | 21.90 | 22.10 | -0.50% | |
| 21.81 | 22.55 | 21.81 | 22.21 | +1.65% | |
| 22.11 | 22.52 | 21.59 | 21.85 | -1.53% | |
| 22.51 | 22.51 | 22.19 | 22.19 | -0.58% | |
| 22.30 | 22.45 | 22.08 | 22.32 | -0.09% | |
| 22.50 | 22.70 | 22.30 | 22.34 | -0.31% | |
| 22.30 | 22.80 | 22.20 | 22.41 | +0.86% | |
| 22.25 | 22.45 | 22.15 | 22.22 | +0.09% | |
| 22.00 | 22.38 | 21.99 | 22.20 | +0.50% | |
| 21.76 | 22.47 | 21.76 | 22.09 | +1.52% | |
| 21.76 | 21.83 | 21.60 | 21.76 | +0.05% | |
| 21.72 | 22.10 | 21.72 | 21.75 | +0.65% | |
| 21.86 | 22.14 | 21.59 | 21.61 | -2.04% | |
| 22.18 | 22.88 | 22.00 | 22.06 | -0.32% | |
| 22.40 | 22.72 | 22.13 | 22.13 | -1.34% | |
| 22.44 | 22.60 | 22.15 | 22.43 | -0.04% | |
| 22.88 | 23.10 | 22.39 | 22.44 | -1.92% | |
| 22.98 | 23.36 | 22.69 | 22.88 | -0.13% | |
| 22.74 | 23.34 | 22.66 | 22.91 | +1.01% | |
| 22.81 | 23.07 | 22.66 | 22.68 | +0.58% | |
| 22.50 | 23.22 | 22.35 | 22.55 | +0.80% | |
| 22.58 | 22.69 | 22.26 | 22.37 | -1.06% | |
| 22.10 | 22.78 | 21.89 | 22.61 | +2.22% | |
| 22.70 | 23.45 | 22.06 | 22.12 | -2.81% | |
| 23.20 | 23.95 | 22.40 | 22.76 | +2.99% | |
| 22.09 | 22.25 | 22.00 | 22.10 | +0.41% | |
| 21.92 | 22.37 | 21.91 | 22.01 | +0.59% | |
| 21.90 | 22.58 | 21.59 | 21.88 | -0.32% | |
| 21.80 | 22.31 | 21.75 | 21.95 | +0.83% | |
| 21.95 | 22.10 | 21.75 | 21.77 | -0.41% | |
| 22.24 | 22.75 | 21.71 | 21.86 | -1.62% | |
| 22.26 | 22.53 | 22.16 | 22.22 | +0.05% | |
| 22.05 | 22.65 | 22.05 | 22.21 | +2.30% | |
| 21.90 | 22.14 | 21.66 | 21.71 | -1.05% | |
| 21.95 | 22.06 | 21.70 | 21.94 | -0.14% | |
| 21.92 | 21.98 | 21.65 | 21.97 | +0.18% | |
| 21.80 | 21.97 | 21.60 | 21.93 | +0.05% | |
| 22.17 | 22.35 | 21.85 | 21.92 | -1.53% | |
| 21.70 | 22.39 | 21.56 | 22.26 | +2.06% | |
| 21.89 | 22.01 | 21.54 | 21.81 | +2.15% | |
| 21.35 | 21.55 | 21.21 | 21.35 | 0.00% | |
| 20.90 | 21.43 | 20.90 | 21.35 | +2.10% | |
| 20.66 | 21.25 | 20.60 | 20.91 | +0.24% | |
| 20.73 | 21.08 | 20.55 | 20.86 | +1.36% | |
| 20.61 | 20.81 | 20.19 | 20.58 | +1.13% | |
| 20.45 | 20.49 | 20.12 | 20.35 | +0.49% | |
| 20.40 | 20.53 | 20.08 | 20.25 | -1.22% | |
| 20.30 | 20.71 | 20.10 | 20.50 | +0.44% | |
| 20.45 | 21.03 | 20.00 | 20.41 | +1.04% | |
| 20.80 | 21.35 | 20.15 | 20.20 | -3.26% | |
| 20.88 | 21.22 | 20.67 | 20.88 | +2.65% | |
| 20.59 | 20.75 | 20.09 | 20.34 | -1.12% | |
| 20.31 | 21.10 | 20.20 | 20.57 | +0.78% | |
| 20.93 | 21.06 | 20.28 | 20.41 | -2.16% | |
| 21.14 | 21.49 | 20.85 | 20.86 | -0.52% | |
| 21.25 | 21.39 | 20.95 | 20.97 | +0.87% | |
| 21.12 | 21.50 | 20.71 | 20.79 | -1.00% | |
| 20.63 | 21.35 | 20.61 | 21.00 | -0.10% | |
| 21.30 | 21.58 | 21.01 | 21.02 | -1.87% | |
| 21.10 | 21.81 | 21.10 | 21.42 | +1.04% | |
| 21.13 | 22.55 | 20.64 | 21.20 | -0.93% | |
| 21.38 | 21.73 | 20.75 | 21.40 | -0.51% | |
| 21.83 | 22.04 | 21.40 | 21.51 | -2.23% | |
| 21.96 | 22.47 | 21.71 | 22.00 | +1.20% | |
| 21.59 | 21.87 | 21.36 | 21.74 | -0.55% | |
| 21.44 | 22.14 | 21.41 | 21.86 | +0.74% | |
| 22.29 | 22.67 | 21.70 | 21.70 | -4.02% | |
| 22.57 | 23.04 | 22.40 | 22.61 | +0.49% | |
| 22.15 | 22.61 | 21.94 | 22.50 | +1.63% | |
| 22.12 | 22.25 | 21.79 | 22.14 | +0.54% | |
| 22.56 | 22.76 | 21.86 | 22.02 | -2.18% | |
| 22.40 | 22.76 | 22.01 | 22.51 | +0.36% | |
| 22.30 | 22.50 | 22.08 | 22.43 | +0.36% | |
| 22.65 | 23.14 | 22.28 | 22.35 | -1.11% | |
| 22.52 | 22.98 | 22.52 | 22.60 | +0.27% | |
| 22.90 | 22.90 | 22.40 | 22.54 | -0.53% | |
| 22.96 | 23.13 | 22.54 | 22.66 | -0.87% | |
| 23.11 | 23.15 | 22.70 | 22.86 | -0.74% | |
| 23.26 | 23.29 | 22.84 | 23.03 | -0.73% | |
| 23.53 | 23.60 | 23.14 | 23.20 | -1.07% | |
| 23.48 | 23.75 | 23.35 | 23.45 | +0.39% | |
| 23.42 | 23.74 | 23.26 | 23.36 | +0.43% | |
| 23.22 | 23.64 | 23.11 | 23.26 | +1.31% | |
| 22.51 | 23.00 | 22.20 | 22.96 | +2.32% | |
| 21.87 | 22.51 | 21.83 | 22.44 | +3.36% | |
| 21.47 | 21.85 | 21.40 | 21.71 | +0.93% | |
| 21.50 | 21.69 | 21.40 | 21.51 | +0.99% | |
| 21.75 | 22.04 | 21.23 | 21.30 | -1.80% | |
| 20.65 | 22.08 | 20.50 | 21.69 | +5.29% | |
| 20.66 | 20.93 | 20.36 | 20.60 | 0.00% | |
| 21.02 | 21.09 | 20.38 | 20.60 | -1.86% | |
| 20.96 | 21.18 | 20.89 | 20.99 | +0.62% | |
| 20.52 | 20.96 | 20.52 | 20.86 | +3.06% | |
| 20.40 | 20.58 | 20.09 | 20.24 | -1.80% | |
| 20.71 | 20.90 | 20.56 | 20.61 | -0.67% | |
| 20.13 | 20.89 | 20.13 | 20.75 | +2.93% | |
| 19.95 | 20.35 | 19.91 | 20.16 | +0.95% | |
| 20.28 | 20.28 | 19.85 | 19.97 | -0.79% | |
| 20.00 | 20.23 | 19.77 | 20.13 | +1.56% | |
| 20.15 | 20.40 | 19.82 | 19.82 | -1.78% | |
| 19.46 | 20.32 | 19.46 | 20.18 | +3.38% | |
| 19.60 | 19.66 | 19.27 | 19.52 | -0.51% | |
| 19.66 | 20.23 | 19.42 | 19.62 | -0.56% | |
| 19.49 | 20.14 | 19.41 | 19.73 | +0.82% | |
| 19.00 | 19.97 | 18.64 | 19.57 | -1.66% | |
| 19.91 | 20.05 | 19.68 | 19.90 | -0.25% | |
| 19.99 | 20.08 | 19.83 | 19.95 | -0.45% | |
| 19.87 | 20.11 | 19.78 | 20.04 | +1.31% | |
| 19.75 | 19.98 | 19.68 | 19.78 | +0.05% | |
| 19.61 | 19.84 | 19.58 | 19.77 | +0.66% | |
| 19.52 | 19.89 | 19.52 | 19.64 | +0.10% | |
| 19.78 | 20.11 | 19.55 | 19.62 | -1.06% | |
| 19.90 | 20.22 | 19.48 | 19.83 | -0.45% | |
| 19.93 | 19.98 | 19.60 | 19.92 | +1.37% | |
| 19.41 | 19.92 | 19.40 | 19.65 | +1.03% | |
| 19.41 | 19.71 | 19.41 | 19.45 | +0.99% | |
| 19.09 | 19.40 | 19.09 | 19.26 | +0.89% | |
| 18.79 | 19.14 | 18.64 | 19.09 | +2.41% | |
| 18.74 | 18.81 | 18.51 | 18.64 | +0.22% | |
| 18.11 | 18.71 | 18.04 | 18.60 | +2.93% | |
| 17.94 | 18.32 | 17.90 | 18.07 | +1.18% | |
| 17.75 | 18.00 | 17.70 | 17.86 | +0.45% | |
| 17.11 | 17.81 | 17.11 | 17.78 | +3.37% | |
| 17.07 | 17.25 | 16.80 | 17.20 | +1.18% | |
| 16.80 | 17.00 | 16.80 | 17.00 | +1.86% | |
| 16.79 | 16.79 | 16.57 | 16.69 | -0.54% | |
| 16.72 | 16.79 | 16.51 | 16.78 | +1.08% | |
| 16.58 | 16.60 | 16.51 | 16.60 | -0.06% | |
| 16.73 | 16.75 | 16.56 | 16.61 | -0.84% | |
| 16.50 | 16.75 | 16.45 | 16.75 | +1.89% | |
| 16.39 | 16.45 | 16.22 | 16.44 | +0.55% | |
| 16.07 | 16.50 | 16.07 | 16.35 | +1.55% | |
| 16.39 | 16.39 | 16.05 | 16.10 | -0.68% | |
| 16.20 | 16.34 | 16.13 | 16.21 | -0.18% | |
| 15.97 | 16.47 | 15.96 | 16.24 | +2.01% | |
| 16.58 | 16.58 | 15.80 | 15.92 | -3.52% | |
| 16.43 | 16.59 | 16.09 | 16.50 | -0.42% | |
| 16.54 | 16.61 | 16.45 | 16.57 | +0.36% | |
| 16.74 | 16.79 | 16.49 | 16.51 | -1.02% | |
| 16.65 | 16.75 | 16.57 | 16.68 | +0.54% | |
| 16.55 | 16.69 | 16.49 | 16.59 | +0.55% | |
| 16.51 | 16.54 | 16.31 | 16.50 | +0.12% | |
| 16.54 | 16.60 | 16.44 | 16.48 | -0.54% | |
| 16.35 | 16.60 | 16.15 | 16.57 | +0.85% | |
| 16.39 | 16.47 | 16.29 | 16.43 | +0.31% | |
| 16.17 | 16.44 | 16.12 | 16.38 | +0.92% | |
| 16.28 | 16.60 | 16.13 | 16.23 | -0.86% | |
| 16.03 | 16.39 | 15.97 | 16.37 | +2.06% | |
| 16.40 | 16.50 | 15.92 | 16.04 | -2.43% | |
| 16.61 | 16.72 | 16.38 | 16.44 | -1.50% | |
| 16.91 | 16.97 | 16.66 | 16.69 | -1.18% | |
| 16.83 | 17.00 | 16.79 | 16.89 | +0.78% | |
| 16.97 | 16.97 | 16.70 | 16.76 | -1.41% | |
| 17.09 | 17.09 | 16.90 | 17.00 | -0.35% | |
| 16.91 | 17.06 | 16.84 | 17.06 | +1.13% | |
| 16.89 | 16.92 | 16.76 | 16.87 | +0.54% | |
| 16.65 | 16.90 | 16.64 | 16.78 | +1.08% | |
| 16.95 | 16.95 | 16.40 | 16.60 | -2.41% | |
| 17.12 | 17.17 | 16.95 | 17.01 | -0.53% | |
| 16.86 | 17.15 | 16.72 | 17.10 | +1.48% | |
| 16.97 | 16.97 | 16.61 | 16.85 | +1.02% | |
| 17.08 | 17.16 | 16.68 | 16.68 | -1.77% | |
| 17.00 | 17.18 | 16.85 | 16.98 | -0.18% | |
| 17.11 | 17.12 | 16.92 | 17.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EBMT chart for longer ranges.