Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 99.23
-0.37 (-0.37%)
At close: Dec 26, 2025
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 93.05 | 99.45 | 93.05 | 99.23 | 99.23 | -0.37% | 131,238 |
| Dec 24, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 578 |
| Dec 23, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 5,000 |
| Dec 22, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Dec 19, 2025 | 94.00 | 99.48 | 93.00 | 99.60 | 99.60 | - | 34,819 |
| Dec 18, 2025 | 93.15 | 99.60 | 93.15 | 99.60 | 99.60 | -0.35% | 146,000 |
| Dec 17, 2025 | 99.50 | 99.50 | 99.50 | 99.95 | 99.95 | - | 60,500 |
| Dec 16, 2025 | 92.10 | 99.00 | 92.10 | 99.95 | 99.95 | - | 45,718 |
| Dec 15, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 3,348 |
| Dec 12, 2025 | 94.20 | 100.00 | 94.20 | 99.95 | 99.95 | 0.75% | 221,799 |
| Dec 11, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - | 30,000 |
| Dec 10, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - | 15,000 |
| Dec 9, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - | 19,077 |
| Dec 5, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - | - |
| Dec 4, 2025 | 98.50 | 99.99 | 98.50 | 99.21 | 99.21 | 0.92% | 86,134 |
| Dec 3, 2025 | 93.10 | 98.30 | 93.10 | 98.31 | 98.31 | 0.97% | 222,968 |
| Dec 2, 2025 | 98.00 | 98.00 | 96.70 | 97.37 | 97.37 | 2.68% | 171,416 |
| Dec 1, 2025 | 94.99 | 100.00 | 94.89 | 94.83 | 94.83 | -0.17% | 210,333 |
| Nov 28, 2025 | 89.80 | 94.99 | 89.00 | 94.99 | 94.99 | 7.22% | 309,880 |
| Nov 27, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | - |
| Nov 26, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 27,894 |
| Nov 25, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 12 |
| Nov 24, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | - |
| Nov 21, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 18 |
| Nov 20, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 7,012 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 88.59 | 88.59 | 0.84% | 100,646 |
| Nov 18, 2025 | 86.15 | 86.15 | 86.15 | 87.85 | 87.85 | 2.00% | 91,109 |
| Nov 17, 2025 | 86.00 | 86.20 | 86.00 | 86.13 | 86.13 | - | 82,029 |
| Nov 14, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 4,576 |
| Nov 13, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 5,012 |
| Nov 12, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 18,426 |
| Nov 11, 2025 | 83.01 | 87.00 | 83.01 | 86.13 | 86.13 | - | 27,817 |
| Nov 10, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 18,184 |
| Nov 7, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 17,053 |
| Nov 6, 2025 | 86.40 | 86.40 | 86.40 | 86.13 | 86.13 | - | 27,012 |
| Nov 5, 2025 | 84.70 | 87.99 | 84.70 | 86.13 | 86.13 | -0.92% | 152,358 |
| Nov 4, 2025 | 84.75 | 84.75 | 84.75 | 86.93 | 86.93 | - | 39,887 |
| Nov 3, 2025 | 85.00 | 85.00 | 84.90 | 86.93 | 86.93 | - | 53,079 |
| Oct 30, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,175 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,012 |
| Oct 28, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 320 |
| Oct 27, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 5,087 |
| Oct 24, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 14,495 |
| Oct 23, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 11,134 |
| Oct 22, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 12 |
| Oct 21, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 4,000 |
| Oct 20, 2025 | 85.99 | 85.99 | 85.99 | 86.93 | 86.93 | - | 11,908 |
| Oct 17, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 13,914 |
| Oct 16, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 3,178 |
| Oct 15, 2025 | 88.00 | 88.00 | 86.00 | 86.93 | 86.93 | - | 63,679 |