Eagle Bancorp Montana, Inc. (EBMT) stock
EBMTNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 15/3015% below fair value
$20.19−0.42 (-2.04%)
Close on Nov 13, 2026Market cap $160.82MP/E 10.3Yield 2.85%
Price history
Eagle Bancorp Montana share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$20.19
-2.04% on the day
52-week range
$15.80 – $24.66
-18.1% from the high
Change over 52 weeks
+21.8%
From $16.57 on Nov 13, 2025
Average volume
32,828
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $20.29 | $20.42 | $20.19 | $20.19 | -2.04% | 8,581 |
| Nov 12, 2026 | $20.54 | $20.65 | $20.42 | $20.61 | +0.49% | 14,277 |
| Nov 11, 2026 | $20.60 | $20.60 | $20.40 | $20.51 | -0.34% | 8,722 |
| Nov 10, 2026 | $20.47 | $20.87 | $20.47 | $20.58 | -0.77% | 23,240 |
| Nov 9, 2026 | $20.83 | $20.99 | $20.55 | $20.74 | +0.92% | 15,887 |
| Nov 6, 2026 | $20.82 | $20.82 | $20.44 | $20.55 | -1.58% | 10,140 |
| Nov 5, 2026 | $21.60 | $21.60 | $20.51 | $20.88 | -2.61% | 25,440 |
| Nov 4, 2026 | $21.55 | $21.91 | $21.19 | $21.44 | +1.66% | 74,760 |
| Nov 3, 2026 | $21.75 | $21.75 | $21.09 | $21.09 | -2.68% | 21,200 |
| Nov 2, 2026 | $21.42 | $21.90 | $21.42 | $21.67 | +2.17% | 37,618 |
| Oct 30, 2026 | $21.43 | $21.55 | $21.15 | $21.21 | -0.70% | 21,541 |
| Oct 29, 2026 | $21.49 | $21.55 | $21.23 | $21.36 | +0.56% | 18,942 |
| Oct 28, 2026 | $21.16 | $21.55 | $20.77 | $21.24 | -0.47% | 19,906 |
| Oct 27, 2026 | $21.32 | $21.45 | $20.82 | $21.34 | -0.05% | 32,129 |
| Oct 26, 2026 | $21.47 | $21.57 | $21.29 | $21.35 | +0.14% | 14,771 |
| Oct 23, 2026 | $21.26 | $21.48 | $20.83 | $21.32 | -0.98% | 22,096 |
| Oct 22, 2026 | $21.00 | $21.75 | $21.00 | $21.53 | +2.57% | 28,294 |
| Oct 21, 2026 | $20.73 | $21.16 | $20.00 | $20.99 | +1.25% | 42,379 |
| Oct 20, 2026 | $21.89 | $21.89 | $20.61 | $20.73 | -0.24% | 21,448 |
| Oct 19, 2026 | $20.95 | $20.96 | $20.42 | $20.78 | -0.91% | 20,805 |
| Oct 16, 2026 | $20.73 | $21.17 | $20.58 | $20.97 | +1.40% | 29,123 |
| Oct 15, 2026 | $21.05 | $21.45 | $20.42 | $20.68 | -0.62% | 26,530 |
| Oct 14, 2026 | $20.52 | $20.92 | $20.41 | $20.81 | +0.14% | 32,656 |
| Oct 13, 2026 | $20.80 | $21.57 | $20.27 | $20.78 | +0.14% | 23,002 |
| Oct 12, 2026 | $20.80 | $21.80 | $20.62 | $20.75 | +0.68% | 17,609 |
| Oct 9, 2026 | $20.52 | $20.73 | $20.29 | $20.61 | -1.20% | 17,608 |
| Oct 8, 2026 | $20.50 | $21.11 | $20.50 | $20.86 | -0.36% | 22,048 |
| Oct 7, 2026 | $20.75 | $21.20 | $20.56 | $20.94 | -0.55% | 19,243 |
| Oct 6, 2026 | $20.98 | $21.41 | $20.68 | $21.05 | +0.67% | 50,684 |
| Oct 5, 2026 | $21.12 | $21.42 | $20.91 | $20.91 | -1.60% | 28,016 |
| Oct 2, 2026 | $21.42 | $21.72 | $21.08 | $21.25 | -0.14% | 23,676 |
| Oct 1, 2026 | $21.17 | $21.31 | $20.81 | $21.28 | +1.04% | 19,515 |
| Sep 30, 2026 | $21.28 | $21.28 | $21.00 | $21.06 | -0.75% | 27,898 |
| Sep 29, 2026 | $21.56 | $22.19 | $21.08 | $21.22 | -0.66% | 25,792 |
| Sep 28, 2026 | $21.40 | $21.58 | $21.31 | $21.36 | -0.79% | 25,223 |
| Sep 25, 2026 | $22.04 | $22.04 | $21.42 | $21.53 | +0.61% | 25,008 |
| Sep 24, 2026 | $21.32 | $21.65 | $21.12 | $21.40 | +0.94% | 31,555 |
| Sep 23, 2026 | $21.57 | $21.57 | $21.13 | $21.20 | -2.12% | 23,532 |
| Sep 22, 2026 | $21.76 | $21.99 | $21.42 | $21.66 | -0.23% | 29,204 |
| Sep 21, 2026 | $21.98 | $22.04 | $21.57 | $21.71 | -1.59% | 24,413 |
| Sep 18, 2026 | $21.80 | $22.17 | $21.57 | $22.06 | +0.59% | 73,433 |
| Sep 17, 2026 | $22.09 | $22.18 | $21.72 | $21.93 | -0.05% | 17,077 |
| Sep 16, 2026 | $22.42 | $22.47 | $21.78 | $21.94 | -3.05% | 18,784 |
| Sep 15, 2026 | $22.34 | $22.68 | $22.26 | $22.63 | +0.98% | 21,989 |
| Sep 14, 2026 | $22.50 | $22.81 | $22.31 | $22.41 | +0.04% | 17,832 |
| Sep 11, 2026 | $22.61 | $22.73 | $22.38 | $22.40 | -0.40% | 18,544 |
| Sep 10, 2026 | $22.50 | $22.71 | $22.30 | $22.49 | +0.13% | 21,368 |
| Sep 9, 2026 | $22.28 | $22.49 | $22.19 | $22.46 | +0.49% | 31,444 |
| Sep 8, 2026 | $22.76 | $23.20 | $22.20 | $22.35 | -2.36% | 61,486 |
| Sep 4, 2026 | $22.72 | $23.35 | $22.53 | $22.89 | +0.31% | 26,604 |
| Sep 3, 2026 | $22.61 | $22.92 | $22.46 | $22.82 | +1.38% | 21,649 |
| Sep 2, 2026 | $22.28 | $22.78 | $22.21 | $22.51 | +0.99% | 48,338 |
| Sep 1, 2026 | $22.38 | $22.65 | $22.27 | $22.29 | -0.27% | 24,973 |
| Aug 31, 2026 | $22.64 | $22.89 | $22.35 | $22.35 | -1.54% | 19,193 |
| Aug 28, 2026 | $22.41 | $22.80 | $21.87 | $22.70 | +1.29% | 104,978 |
| Aug 27, 2026 | $22.49 | $22.58 | $22.07 | $22.41 | -1.15% | 55,295 |
| Aug 26, 2026 | $22.82 | $23.05 | $22.14 | $22.67 | -0.35% | 74,533 |
| Aug 25, 2026 | $22.87 | $22.93 | $22.53 | $22.75 | -0.52% | 22,825 |
| Aug 24, 2026 | $22.95 | $23.28 | $22.73 | $22.87 | +0.09% | 26,245 |
| Aug 21, 2026 | $22.93 | $23.05 | $22.03 | $22.85 | -0.04% | 79,434 |
| Aug 20, 2026 | $22.73 | $23.40 | $22.50 | $22.86 | +0.18% | 42,267 |
| Aug 19, 2026 | $23.33 | $23.53 | $22.79 | $22.82 | -3.02% | 42,655 |
| Aug 18, 2026 | $23.20 | $23.53 | $22.89 | $23.53 | +0.99% | 25,021 |
| Aug 17, 2026 | $22.78 | $23.48 | $22.68 | $23.30 | -0.55% | 37,708 |
| Aug 14, 2026 | $23.74 | $23.77 | $23.26 | $23.43 | -1.47% | 21,142 |
| Aug 13, 2026 | $23.61 | $23.90 | $23.43 | $23.78 | +0.76% | 31,839 |
| Aug 12, 2026 | $23.48 | $23.61 | $23.25 | $23.60 | +0.47% | 27,750 |
| Aug 11, 2026 | $23.56 | $23.64 | $23.32 | $23.49 | +0.38% | 15,106 |
| Aug 10, 2026 | $23.84 | $23.84 | $22.88 | $23.40 | -1.76% | 35,811 |
| Aug 7, 2026 | $23.80 | $23.82 | $23.33 | $23.82 | -0.50% | 33,690 |
| Aug 6, 2026 | $24.05 | $24.05 | $23.39 | $23.94 | +1.06% | 62,776 |
| Aug 5, 2026 | $23.93 | $24.00 | $23.37 | $23.69 | -0.55% | 31,267 |
| Aug 4, 2026 | $23.49 | $24.00 | $23.15 | $23.82 | +1.06% | 34,724 |
| Aug 3, 2026 | $23.57 | $23.84 | $23.43 | $23.57 | +0.60% | 25,618 |
| Jul 31, 2026 | $23.53 | $23.95 | $23.13 | $23.43 | -0.89% | 34,820 |
| Jul 30, 2026 | $23.95 | $24.25 | $23.19 | $23.64 | -1.70% | 49,437 |
| Jul 29, 2026 | $23.41 | $24.58 | $22.81 | $24.05 | +2.04% | 85,307 |
| Jul 28, 2026 | $23.63 | $23.95 | $23.13 | $23.57 | +0.17% | 43,818 |
| Jul 27, 2026 | $23.43 | $24.18 | $23.33 | $23.53 | +0.68% | 45,210 |
| Jul 24, 2026 | $22.84 | $23.65 | $22.84 | $23.37 | +2.50% | 31,543 |
| Jul 23, 2026 | $22.69 | $22.92 | $22.42 | $22.80 | -0.57% | 31,978 |
| Jul 22, 2026 | $23.23 | $23.47 | $22.74 | $22.93 | -1.88% | 47,358 |
| Jul 21, 2026 | $22.98 | $23.48 | $22.70 | $23.37 | +1.21% | 62,118 |
| Jul 20, 2026 | $23.11 | $23.28 | $22.89 | $23.09 | -0.60% | 43,908 |
| Jul 17, 2026 | $23.87 | $24.06 | $23.14 | $23.23 | -3.05% | 37,700 |
| Jul 16, 2026 | $23.68 | $24.17 | $23.68 | $23.96 | +1.18% | 37,198 |
| Jul 15, 2026 | $23.24 | $23.77 | $23.24 | $23.68 | +2.07% | 36,932 |
| Jul 14, 2026 | $23.54 | $23.54 | $23.20 | $23.20 | -1.11% | 22,936 |
| Jul 13, 2026 | $23.78 | $23.78 | $23.11 | $23.46 | +0.47% | 35,266 |
| Jul 10, 2026 | $23.14 | $23.62 | $23.14 | $23.35 | +0.69% | 51,069 |
| Jul 9, 2026 | $23.40 | $23.77 | $23.07 | $23.19 | -1.32% | 34,717 |
| Jul 8, 2026 | $23.46 | $23.61 | $23.01 | $23.50 | -0.25% | 54,473 |
| Jul 7, 2026 | $23.48 | $23.92 | $23.16 | $23.56 | +1.16% | 72,670 |
| Jul 6, 2026 | $23.53 | $23.98 | $23.24 | $23.29 | -1.48% | 42,442 |
| Jul 2, 2026 | $24.44 | $24.45 | $23.56 | $23.64 | -3.23% | 72,167 |
| Jul 1, 2026 | $24.02 | $24.66 | $23.97 | $24.43 | +2.09% | 67,389 |
| Jun 30, 2026 | $23.60 | $24.04 | $23.32 | $23.93 | +1.14% | 66,784 |
| Jun 29, 2026 | $23.79 | $24.00 | $23.04 | $23.66 | -0.92% | 161,675 |
| Jun 26, 2026 | $23.41 | $24.15 | $23.04 | $23.88 | +1.96% | 450,326 |
| Jun 25, 2026 | $23.95 | $24.24 | $23.30 | $23.42 | -1.43% | 38,995 |
| Jun 24, 2026 | $23.89 | $24.20 | $23.54 | $23.76 | +0.04% | 126,556 |
| Jun 23, 2026 | $23.31 | $23.86 | $23.11 | $23.75 | +2.37% | 199,148 |
| Jun 22, 2026 | $22.97 | $23.51 | $22.97 | $23.20 | +1.27% | 125,993 |
| Jun 18, 2026 | $23.10 | $23.50 | $22.76 | $22.91 | +0.31% | 107,871 |
| Jun 17, 2026 | $23.21 | $23.73 | $22.60 | $22.84 | -2.10% | 74,731 |
| Jun 16, 2026 | $23.34 | $23.70 | $23.25 | $23.33 | +0.73% | 179,368 |
| Jun 15, 2026 | $23.79 | $24.05 | $23.05 | $23.16 | -1.82% | 85,790 |
| Jun 12, 2026 | $23.43 | $23.76 | $23.43 | $23.59 | +0.77% | 70,689 |
| Jun 11, 2026 | $23.63 | $23.66 | $23.20 | $23.41 | 0.00% | 53,081 |
| Jun 10, 2026 | $23.50 | $23.64 | $23.28 | $23.41 | +0.52% | 73,027 |
| Jun 9, 2026 | $23.05 | $23.74 | $23.05 | $23.29 | +1.26% | 71,658 |
| Jun 8, 2026 | $23.07 | $23.32 | $22.86 | $23.00 | 0.00% | 76,215 |
| Jun 5, 2026 | $22.73 | $23.45 | $22.68 | $23.00 | +1.41% | 102,153 |
| Jun 4, 2026 | $22.32 | $22.88 | $22.32 | $22.68 | +2.62% | 50,518 |
| Jun 3, 2026 | $22.30 | $22.75 | $21.90 | $22.10 | -0.50% | 72,997 |
| Jun 2, 2026 | $21.81 | $22.55 | $21.81 | $22.21 | +1.65% | 56,134 |
| Jun 1, 2026 | $22.11 | $22.52 | $21.59 | $21.85 | -1.53% | 49,683 |
| May 29, 2026 | $22.51 | $22.51 | $22.19 | $22.19 | -0.58% | 55,015 |
| May 28, 2026 | $22.30 | $22.45 | $22.08 | $22.32 | -0.09% | 51,098 |
| May 27, 2026 | $22.50 | $22.70 | $22.30 | $22.34 | -0.31% | 61,644 |
| May 26, 2026 | $22.30 | $22.80 | $22.20 | $22.41 | +0.88% | 46,519 |
| May 22, 2026 | $22.25 | $22.45 | $22.15 | $22.22 | +0.07% | 34,209 |
| May 21, 2026 | $22.00 | $22.38 | $21.99 | $22.20 | +0.50% | 98,247 |
| May 20, 2026 | $21.76 | $22.47 | $21.76 | $22.09 | +1.52% | 74,306 |
| May 19, 2026 | $21.76 | $21.83 | $21.60 | $21.76 | +0.05% | 47,987 |
| May 18, 2026 | $21.72 | $22.10 | $21.72 | $21.75 | +0.65% | 52,702 |
| May 15, 2026 | $21.86 | $22.14 | $21.59 | $21.61 | -2.04% | 30,629 |
| May 14, 2026 | $22.18 | $22.88 | $22.00 | $22.06 | -0.32% | 31,431 |
| May 13, 2026 | $22.40 | $22.72 | $22.13 | $22.13 | -1.34% | 30,338 |
| May 12, 2026 | $22.44 | $22.60 | $22.15 | $22.43 | -0.04% | 29,133 |
| May 11, 2026 | $22.88 | $23.10 | $22.39 | $22.44 | -1.92% | 31,830 |
| May 8, 2026 | $22.98 | $23.36 | $22.69 | $22.88 | -0.13% | 33,613 |
| May 7, 2026 | $22.74 | $23.34 | $22.66 | $22.91 | +1.01% | 39,992 |
| May 6, 2026 | $22.81 | $23.07 | $22.66 | $22.68 | +0.58% | 57,825 |
| May 5, 2026 | $22.50 | $23.22 | $22.35 | $22.55 | +0.80% | 42,746 |
| May 4, 2026 | $22.58 | $22.69 | $22.26 | $22.37 | -1.06% | 56,419 |
| May 1, 2026 | $22.10 | $22.78 | $21.89 | $22.61 | +2.22% | 77,556 |
| Apr 30, 2026 | $22.70 | $23.45 | $22.06 | $22.12 | -2.81% | 57,430 |
| Apr 29, 2026 | $23.20 | $23.95 | $22.40 | $22.76 | +2.99% | 80,644 |
| Apr 28, 2026 | $22.09 | $22.25 | $22.00 | $22.10 | +0.41% | 49,171 |
| Apr 27, 2026 | $21.92 | $22.37 | $21.91 | $22.01 | +0.59% | 24,268 |
| Apr 24, 2026 | $21.90 | $22.58 | $21.59 | $21.88 | -0.32% | 26,874 |
| Apr 23, 2026 | $21.80 | $22.31 | $21.75 | $21.95 | +0.83% | 32,850 |
| Apr 22, 2026 | $21.95 | $22.10 | $21.75 | $21.77 | -0.41% | 27,419 |
| Apr 21, 2026 | $22.24 | $22.75 | $21.71 | $21.86 | -1.62% | 67,943 |
| Apr 20, 2026 | $22.26 | $22.53 | $22.16 | $22.22 | +0.05% | 31,491 |
| Apr 17, 2026 | $22.05 | $22.65 | $22.05 | $22.21 | +2.30% | 65,900 |
| Apr 16, 2026 | $21.90 | $22.14 | $21.66 | $21.71 | -1.05% | 32,251 |
| Apr 15, 2026 | $21.95 | $22.06 | $21.70 | $21.94 | -0.14% | 34,821 |
| Apr 14, 2026 | $21.92 | $21.98 | $21.65 | $21.97 | +0.18% | 42,087 |
| Apr 13, 2026 | $21.80 | $21.97 | $21.60 | $21.93 | +0.05% | 52,741 |
| Apr 10, 2026 | $22.17 | $22.35 | $21.85 | $21.92 | -1.53% | 34,645 |
| Apr 9, 2026 | $21.70 | $22.39 | $21.56 | $22.26 | +2.06% | 117,192 |
| Apr 8, 2026 | $21.89 | $22.01 | $21.54 | $21.81 | +2.15% | 43,076 |
| Apr 7, 2026 | $21.35 | $21.55 | $21.21 | $21.35 | 0.00% | 64,625 |
| Apr 6, 2026 | $20.90 | $21.43 | $20.90 | $21.35 | +2.10% | 146,131 |
| Apr 2, 2026 | $20.66 | $21.25 | $20.60 | $20.91 | +0.24% | 79,329 |
| Apr 1, 2026 | $20.73 | $21.08 | $20.55 | $20.86 | +1.36% | 186,493 |
| Mar 31, 2026 | $20.61 | $20.81 | $20.19 | $20.58 | +1.13% | 68,892 |
| Mar 30, 2026 | $20.45 | $20.49 | $20.12 | $20.35 | +0.49% | 70,611 |
| Mar 27, 2026 | $20.40 | $20.53 | $20.08 | $20.25 | -1.22% | 85,553 |
| Mar 26, 2026 | $20.30 | $20.71 | $20.10 | $20.50 | +0.44% | 75,695 |
| Mar 25, 2026 | $20.45 | $21.03 | $20.00 | $20.41 | +1.04% | 103,888 |
| Mar 24, 2026 | $20.80 | $21.35 | $20.15 | $20.20 | -3.26% | 226,769 |
| Mar 23, 2026 | $20.88 | $21.22 | $20.67 | $20.88 | +2.65% | 68,532 |
| Mar 20, 2026 | $20.59 | $20.75 | $20.09 | $20.34 | -1.09% | 134,712 |
| Mar 19, 2026 | $20.31 | $21.10 | $20.20 | $20.57 | +0.76% | 103,564 |
| Mar 18, 2026 | $20.93 | $21.06 | $20.28 | $20.41 | -2.16% | 45,373 |
| Mar 17, 2026 | $21.14 | $21.49 | $20.85 | $20.86 | -0.52% | 39,308 |
| Mar 16, 2026 | $21.25 | $21.39 | $20.95 | $20.97 | +0.87% | 19,988 |
| Mar 13, 2026 | $21.12 | $21.50 | $20.71 | $20.79 | -1.00% | 26,519 |
| Mar 12, 2026 | $20.63 | $21.35 | $20.61 | $21.00 | -0.10% | 33,058 |
| Mar 11, 2026 | $21.30 | $21.58 | $21.01 | $21.02 | -1.87% | 26,593 |
| Mar 10, 2026 | $21.10 | $21.81 | $21.10 | $21.42 | +1.04% | 40,699 |
| Mar 9, 2026 | $21.13 | $22.55 | $20.64 | $21.20 | -0.91% | 34,139 |
| Mar 6, 2026 | $21.38 | $21.73 | $20.75 | $21.40 | -0.53% | 56,807 |
| Mar 5, 2026 | $21.83 | $22.04 | $21.40 | $21.51 | -2.23% | 36,668 |
| Mar 4, 2026 | $21.96 | $22.47 | $21.71 | $22.00 | +1.20% | 46,019 |
| Mar 3, 2026 | $21.59 | $21.87 | $21.36 | $21.74 | -0.55% | 33,472 |
| Mar 2, 2026 | $21.44 | $22.14 | $21.41 | $21.86 | +0.74% | 33,599 |
| Feb 27, 2026 | $22.29 | $22.67 | $21.70 | $21.70 | -4.02% | 27,617 |
| Feb 26, 2026 | $22.57 | $23.04 | $22.40 | $22.61 | +0.49% | 44,244 |
| Feb 25, 2026 | $22.15 | $22.61 | $21.94 | $22.50 | +1.63% | 32,171 |
| Feb 24, 2026 | $22.12 | $22.25 | $21.79 | $22.14 | +0.54% | 24,261 |
| Feb 23, 2026 | $22.56 | $22.76 | $21.86 | $22.02 | -2.18% | 35,736 |
| Feb 20, 2026 | $22.40 | $22.76 | $22.01 | $22.51 | +0.36% | 41,545 |
| Feb 19, 2026 | $22.30 | $22.50 | $22.08 | $22.43 | +0.36% | 37,835 |
| Feb 18, 2026 | $22.65 | $23.14 | $22.28 | $22.35 | -1.11% | 42,271 |
| Feb 17, 2026 | $22.52 | $22.98 | $22.52 | $22.60 | +0.27% | 34,539 |
| Feb 13, 2026 | $22.90 | $22.90 | $22.40 | $22.54 | -0.53% | 37,086 |
| Feb 12, 2026 | $22.96 | $23.13 | $22.54 | $22.66 | -0.87% | 31,765 |
| Feb 11, 2026 | $23.11 | $23.15 | $22.70 | $22.86 | -0.72% | 39,303 |
| Feb 10, 2026 | $23.26 | $23.29 | $22.84 | $23.03 | -0.75% | 29,347 |
| Feb 9, 2026 | $23.53 | $23.60 | $23.14 | $23.20 | -1.07% | 40,771 |
| Feb 6, 2026 | $23.48 | $23.75 | $23.35 | $23.45 | +0.39% | 48,621 |
| Feb 5, 2026 | $23.42 | $23.74 | $23.26 | $23.36 | +0.43% | 70,736 |
| Feb 4, 2026 | $23.22 | $23.64 | $23.11 | $23.26 | +1.33% | 117,622 |
| Feb 3, 2026 | $22.51 | $23.00 | $22.20 | $22.96 | +2.30% | 108,088 |
| Feb 2, 2026 | $21.87 | $22.51 | $21.83 | $22.44 | +3.36% | 56,739 |
| Jan 30, 2026 | $21.47 | $21.85 | $21.40 | $21.71 | +0.93% | 49,851 |
| Jan 29, 2026 | $21.50 | $21.69 | $21.40 | $21.51 | +0.99% | 36,757 |
| Jan 28, 2026 | $21.75 | $22.04 | $21.23 | $21.30 | -1.80% | 88,651 |
| Jan 27, 2026 | $20.65 | $22.08 | $20.50 | $21.69 | +5.29% | 81,210 |
| Jan 26, 2026 | $20.66 | $20.93 | $20.36 | $20.60 | 0.00% | 12,544 |
| Jan 23, 2026 | $21.02 | $21.09 | $20.38 | $20.60 | -1.86% | 25,149 |
| Jan 22, 2026 | $20.96 | $21.18 | $20.89 | $20.99 | +0.62% | 32,705 |
| Jan 21, 2026 | $20.52 | $20.96 | $20.52 | $20.86 | +3.06% | 85,409 |
| Jan 20, 2026 | $20.40 | $20.58 | $20.09 | $20.24 | -1.80% | 43,544 |
| Jan 16, 2026 | $20.71 | $20.90 | $20.56 | $20.61 | -0.67% | 28,116 |
| Jan 15, 2026 | $20.13 | $20.89 | $20.13 | $20.75 | +2.93% | 51,828 |
| Jan 14, 2026 | $19.95 | $20.35 | $19.91 | $20.16 | +0.95% | 33,918 |
| Jan 13, 2026 | $20.28 | $20.28 | $19.85 | $19.97 | -0.79% | 64,197 |
| Jan 12, 2026 | $20.00 | $20.23 | $19.77 | $20.13 | +1.56% | 19,786 |
| Jan 9, 2026 | $20.15 | $20.40 | $19.82 | $19.82 | -1.78% | 41,352 |
| Jan 8, 2026 | $19.46 | $20.32 | $19.46 | $20.18 | +3.38% | 31,737 |
| Jan 7, 2026 | $19.60 | $19.66 | $19.27 | $19.52 | -0.51% | 38,507 |
| Jan 6, 2026 | $19.66 | $20.23 | $19.42 | $19.62 | -0.56% | 19,815 |
| Jan 5, 2026 | $19.49 | $20.14 | $19.41 | $19.73 | +0.82% | 21,229 |
| Jan 2, 2026 | $19.00 | $19.97 | $18.64 | $19.57 | -1.66% | 39,450 |
| Dec 31, 2025 | $19.91 | $20.05 | $19.68 | $19.90 | -0.25% | 18,915 |
| Dec 30, 2025 | $19.99 | $20.08 | $19.83 | $19.95 | -0.45% | 36,543 |
| Dec 29, 2025 | $19.87 | $20.11 | $19.78 | $20.04 | +1.31% | 20,787 |
| Dec 26, 2025 | $19.75 | $19.98 | $19.68 | $19.78 | +0.05% | 28,093 |
| Dec 24, 2025 | $19.61 | $19.84 | $19.58 | $19.77 | +0.66% | 14,518 |
| Dec 23, 2025 | $19.52 | $19.89 | $19.52 | $19.64 | +0.10% | 32,343 |
| Dec 22, 2025 | $19.78 | $20.11 | $19.55 | $19.62 | -1.06% | 42,090 |
| Dec 19, 2025 | $19.90 | $20.22 | $19.48 | $19.83 | -0.45% | 76,715 |
| Dec 18, 2025 | $19.93 | $19.98 | $19.60 | $19.92 | +1.37% | 33,406 |
| Dec 17, 2025 | $19.41 | $19.92 | $19.40 | $19.65 | +1.03% | 41,721 |
| Dec 16, 2025 | $19.41 | $19.71 | $19.41 | $19.45 | +0.99% | 28,145 |
| Dec 15, 2025 | $19.09 | $19.40 | $19.09 | $19.26 | +0.92% | 39,804 |
| Dec 12, 2025 | $18.79 | $19.14 | $18.64 | $19.09 | +2.39% | 56,426 |
| Dec 11, 2025 | $18.74 | $18.81 | $18.51 | $18.64 | +0.22% | 43,392 |
| Dec 10, 2025 | $18.11 | $18.71 | $18.04 | $18.60 | +2.93% | 76,663 |
| Dec 9, 2025 | $17.94 | $18.32 | $17.90 | $18.07 | +1.18% | 52,306 |
| Dec 8, 2025 | $17.75 | $18.00 | $17.70 | $17.86 | +0.45% | 24,572 |
| Dec 5, 2025 | $17.11 | $17.81 | $17.11 | $17.78 | +3.37% | 60,539 |
| Dec 4, 2025 | $17.07 | $17.25 | $16.80 | $17.20 | +1.18% | 150,115 |
| Dec 3, 2025 | $16.80 | $17.00 | $16.80 | $17.00 | +1.86% | 37,036 |
| Dec 2, 2025 | $16.79 | $16.79 | $16.57 | $16.69 | -0.54% | 12,264 |
| Dec 1, 2025 | $16.72 | $16.79 | $16.51 | $16.78 | +1.08% | 22,144 |
| Nov 28, 2025 | $16.58 | $16.60 | $16.51 | $16.60 | -0.06% | 6,664 |
| Nov 26, 2025 | $16.73 | $16.75 | $16.56 | $16.61 | -0.84% | 13,460 |
| Nov 25, 2025 | $16.50 | $16.75 | $16.45 | $16.75 | +1.89% | 30,859 |
| Nov 24, 2025 | $16.39 | $16.45 | $16.22 | $16.44 | +0.55% | 13,579 |
| Nov 21, 2025 | $16.07 | $16.50 | $16.07 | $16.35 | +1.55% | 27,447 |
| Nov 20, 2025 | $16.39 | $16.39 | $16.05 | $16.10 | -0.68% | 22,668 |
| Nov 19, 2025 | $16.20 | $16.34 | $16.13 | $16.21 | -0.18% | 18,934 |
| Nov 18, 2025 | $15.97 | $16.47 | $15.96 | $16.24 | +2.01% | 31,765 |
| Nov 17, 2025 | $16.58 | $16.58 | $15.80 | $15.92 | -3.49% | 22,903 |
| Nov 14, 2025 | $16.43 | $16.59 | $16.09 | $16.50 | -0.45% | 17,777 |
| Nov 13, 2025 | $16.54 | $16.61 | $16.45 | $16.57 | +0.36% | 23,690 |
| Nov 12, 2025 | $16.74 | $16.79 | $16.49 | $16.51 | -1.02% | 11,920 |
| Nov 11, 2025 | $16.65 | $16.75 | $16.57 | $16.68 | +0.54% | 5,239 |
| Nov 10, 2025 | $16.55 | $16.69 | $16.49 | $16.59 | +0.55% | 10,362 |
| Nov 7, 2025 | $16.51 | $16.54 | $16.31 | $16.50 | +0.12% | 21,188 |
| Nov 6, 2025 | $16.54 | $16.60 | $16.44 | $16.48 | -0.54% | 15,516 |
| Nov 5, 2025 | $16.35 | $16.60 | $16.15 | $16.57 | +0.85% | 23,192 |
| Nov 4, 2025 | $16.39 | $16.47 | $16.29 | $16.43 | +0.31% | 25,636 |
| Nov 3, 2025 | $16.17 | $16.44 | $16.12 | $16.38 | – | 18,159 |
Seasonality
EBMT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -0.3% | -3.3% | -0.6% | -0.5% | 0.4% | -0.7% | 1.0% | 0.0% | 1.3% | 4.5% | 2.5% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 9.1% | 0.6% | -5.2% | 7.5% | 1.0% | 7.8% | -2.1% | -4.0% | -5.8% | 0.7% | -4.1% | |
| 2025 | 0.5% | 17.1% | -6.3% | 3.8% | -1.7% | -1.8% | -3.3% | 9.7% | -1.5% | -6.0% | 3.2% | 19.9% |
| 2024 | -8.1% | -8.0% | -2.8% | -0.3% | 4.6% | 0.2% | 9.8% | 4.0% | 5.3% | 5.8% | 5.1% | -11.9% |
| 2023 | 3.5% | 2.9% | -17.4% | 1.5% | -11.5% | 5.7% | -0.4% | -3.0% | -5.9% | -1.3% | 7.0% | 27.2% |
| 2022 | -0.8% | -2.5% | 1.0% | -9.1% | -1.2% | -0.1% | -2.9% | 0.5% | -1.6% | -1.9% | -3.8% | -9.2% |
| 2021 | 0.8% | 2.2% | 11.7% | -3.8% | 7.4% | -8.0% | -3.5% | 0.3% | 0.5% | 1.1% | -1.7% | 4.5% |
| 2020 | -1.7% | -7.3% | -16.4% | 7.3% | -0.0% | 0.5% | -11.1% | 14.7% | -0.1% | 9.3% | 7.5% | 3.0% |
| 2019 | 7.6% | -1.2% | -2.9% | 0.4% | -3.0% | 1.2% | 7.0% | -7.2% | 6.7% | 8.7% | 12.9% | 0.0% |
| 2018 | -3.6% | -1.0% | 4.3% | -5.5% | -0.6% | -0.5% | -1.3% | -1.6% | -2.7% | -9.4% | 7.6% | -6.3% |
| 2017 | -0.9% | -5.4% | 1.0% | -7.3% | -0.4% | -1.1% | 0.8% | -3.4% | 5.4% | 6.5% | 11.7% | -4.3% |
See a number that looks wrong?