Muncy Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	27.55	29.99	27.55	29.40	29.40	6.72%	3,158
Jul 6, 2026	27.05	27.59	26.52	27.55	27.55	-0.14%	2,926
Jul 2, 2026	27.31	27.60	26.52	27.59	27.59	-0.04%	2,520
Jun 30, 2026	27.02	27.60	27.02	27.60	27.60	1.06%	615
Jun 29, 2026	27.31	27.75	26.75	27.31	27.31	-	1,572
Jun 26, 2026	27.31	27.31	26.84	27.31	27.31	-	1,179
Jun 25, 2026	27.99	27.99	26.62	27.31	27.31	-	5,111
Jun 24, 2026	27.40	27.99	26.82	27.31	27.31	0.18%	2,587
Jun 23, 2026	27.38	28.69	26.70	27.26	27.26	-0.51%	6,154
Jun 22, 2026	27.35	27.40	26.50	27.40	27.40	-	7,045
Jun 17, 2026	27.15	27.46	27.02	27.40	27.40	-0.33%	8,370
Jun 16, 2026	27.70	27.70	27.15	27.49	27.49	-0.76%	10,528
Jun 15, 2026	27.52	28.00	27.25	27.70	27.70	-0.04%	8,529
Jun 12, 2026	28.14	28.14	27.71	27.71	27.71	0.69%	2,130
Jun 11, 2026	28.28	29.12	27.50	27.52	27.52	1.89%	4,316
Jun 10, 2026	27.57	27.57	27.01	27.01	27.01	-	2,357
Jun 9, 2026	26.50	27.55	26.40	27.01	27.01	0.26%	3,976
Jun 8, 2026	26.99	27.55	26.38	26.94	26.94	-0.15%	17,087
Jun 5, 2026	26.05	26.99	26.05	26.98	26.98	-0.04%	8,552
Jun 3, 2026	26.50	27.00	24.10	26.99	26.99	-0.04%	6,880
Jun 2, 2026	26.50	27.00	26.50	27.00	27.00	-0.70%	576
May 29, 2026	26.75	27.19	26.50	27.19	27.19	-0.51%	1,281
May 28, 2026	27.20	27.33	27.20	27.33	27.33	0.93%	3,919
May 27, 2026	27.00	27.08	26.97	27.08	27.08	0.29%	612
May 26, 2026	27.00	27.00	26.65	27.00	27.00	0.28%	4,579
May 22, 2026	26.75	27.08	26.50	27.08	26.92	1.04%	3,072
May 21, 2026	26.03	26.80	26.03	26.80	26.65	-0.52%	4,896
May 20, 2026	26.94	26.94	26.94	26.94	26.79	0.01%	1,925
May 19, 2026	26.00	27.00	25.30	26.94	26.78	3.61%	3,737
May 18, 2026	25.95	26.00	25.00	26.00	25.85	-	1,526
May 15, 2026	27.00	27.00	25.00	26.00	25.85	4.70%	1,551
May 14, 2026	24.39	24.83	24.39	24.83	24.69	0.41%	1,074
May 13, 2026	24.83	24.83	24.73	24.73	24.59	0.02%	861
May 12, 2026	24.83	24.83	24.73	24.73	24.59	-0.08%	618
May 11, 2026	24.79	24.83	24.43	24.75	24.61	-0.22%	2,655
May 8, 2026	24.80	24.80	24.80	24.80	24.66	-	639
May 7, 2026	24.83	24.83	24.74	24.80	24.66	0.54%	2,934
May 6, 2026	24.91	24.91	24.50	24.67	24.53	-	1,896
May 5, 2026	24.73	24.91	24.33	24.67	24.53	-0.67%	1,755
May 4, 2026	24.00	24.83	24.00	24.83	24.69	-0.65%	17,382
May 1, 2026	24.25	25.00	24.25	25.00	24.85	3.14%	1,299
Apr 30, 2026	24.04	24.24	24.04	24.24	24.10	-	4,326
Apr 29, 2026	24.96	24.96	23.97	24.24	24.10	-0.40%	20,904
Apr 28, 2026	24.35	24.97	24.33	24.33	24.19	-1.35%	11,919
Apr 27, 2026	24.97	24.97	24.67	24.67	24.53	0.09%	2,073
Apr 24, 2026	24.00	24.64	23.71	24.64	24.50	1.34%	2,787
Apr 23, 2026	24.75	24.75	23.17	24.32	24.18	6.50%	25,017
Apr 22, 2026	24.93	24.93	22.83	22.83	22.70	0.32%	1,953
Apr 21, 2026	22.67	23.00	22.67	22.76	22.63	0.41%	7,101
Apr 20, 2026	22.67	22.67	22.67	22.67	22.54	-	1,287