Muncy Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	28.74	29.00	28.74	28.99	28.99	0.87%	882
Jul 27, 2026	28.95	28.95	28.74	28.74	28.74	-0.73%	1,258
Jul 24, 2026	28.96	28.96	28.95	28.95	28.95	-	520
Jul 23, 2026	28.95	28.95	28.75	28.95	28.95	1.51%	702
Jul 22, 2026	28.74	28.74	28.52	28.52	28.52	-0.77%	302
Jul 21, 2026	28.50	29.00	28.17	28.74	28.74	-0.21%	6,462
Jul 20, 2026	28.26	28.80	28.25	28.80	28.80	0.17%	9,146
Jul 17, 2026	28.46	28.80	28.05	28.75	28.75	-0.17%	2,314
Jul 16, 2026	28.76	28.80	28.75	28.80	28.80	-	390
Jul 15, 2026	28.80	28.80	28.46	28.80	28.80	-0.66%	3,241
Jul 14, 2026	28.62	29.21	28.62	28.99	28.99	-	1,228
Jul 13, 2026	29.00	29.49	28.08	28.99	28.99	-	6,430
Jul 10, 2026	28.99	28.99	28.99	28.99	28.99	-0.03%	212
Jul 9, 2026	29.00	29.00	28.09	29.00	29.00	-	6,263
Jul 8, 2026	29.00	29.00	29.00	29.00	29.00	-1.37%	1,005
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