Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 16.19
-0.33 (-2.00%)
At close: Sep 8, 2025
Masisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.16 | 16.40 | 16.16 | 16.19 | - | -2.00% | 650,382 |
| Sep 5, 2025 | 16.50 | 16.60 | 16.00 | 16.52 | - | 0.43% | 2,472,023 |
| Sep 4, 2025 | 15.86 | 16.60 | 15.86 | 16.45 | - | 2.94% | 1,903,251 |
| Sep 3, 2025 | 15.76 | 16.00 | 15.76 | 15.98 | - | 0.82% | 1,904,771 |
| Sep 2, 2025 | 15.86 | 16.00 | 15.70 | 15.85 | - | -0.81% | 11,099,509 |
| Sep 1, 2025 | 16.15 | 16.15 | 15.70 | 15.98 | - | -0.62% | 9,193,219 |
| Aug 29, 2025 | 15.90 | 16.40 | 15.89 | 16.08 | - | 0.82% | 3,762,816 |
| Aug 28, 2025 | 15.01 | 16.40 | 15.01 | 15.95 | - | 2.70% | 7,797,372 |
| Aug 27, 2025 | 15.16 | 15.99 | 15.00 | 15.53 | - | 7.18% | 6,379,276 |
| Aug 26, 2025 | 14.37 | 14.74 | 14.11 | 14.49 | - | 3.35% | 4,020,705 |
| Aug 25, 2025 | 13.89 | 14.30 | 13.89 | 14.02 | - | 2.41% | 6,327,477 |
| Aug 22, 2025 | 13.80 | 13.87 | 13.47 | 13.69 | - | 1.48% | 858,389 |
| Aug 21, 2025 | 13.25 | 13.59 | 13.25 | 13.49 | - | 1.81% | 5,642,463 |
| Aug 20, 2025 | 12.92 | 13.26 | 12.92 | 13.25 | - | 2.63% | 619,350 |
| Aug 19, 2025 | 13.25 | 13.25 | 12.91 | 12.91 | - | - | 543,228 |
| Aug 18, 2025 | 13.27 | 13.27 | 12.88 | 12.91 | - | -2.79% | 6,280,500 |
| Aug 14, 2025 | 13.63 | 13.63 | 13.27 | 13.28 | - | 0.15% | 929,380 |
| Aug 13, 2025 | 13.00 | 13.34 | 13.00 | 13.26 | - | 1.07% | 1,764,817 |
| Aug 12, 2025 | 13.15 | 13.15 | 13.10 | 13.12 | - | - | 524,057 |
| Aug 11, 2025 | 13.09 | 13.24 | 13.09 | 13.12 | - | 1.71% | 1,666,534 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | -0.77% | 1,595,549 |
| Aug 7, 2025 | 13.39 | 13.39 | 12.99 | 13.00 | - | -2.26% | 2,723,374 |
| Aug 6, 2025 | 13.65 | 13.65 | 13.30 | 13.30 | - | -2.21% | 2,270,656 |
| Aug 5, 2025 | 13.69 | 13.69 | 13.33 | 13.60 | - | - | 19,238 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 59,395 |
| Aug 1, 2025 | 13.33 | 13.60 | 13.33 | 13.60 | - | - | 196,856 |
| Jul 31, 2025 | 13.32 | 13.60 | 13.32 | 13.60 | - | - | 222,265 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.23 | 13.60 | - | - | 176,185 |
| Jul 29, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | - | - | 193,620 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | - | - | 182,064 |
| Jul 25, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | - | - | 465,018 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.46 | 13.60 | - | 0.82% | 641,394 |
| Jul 23, 2025 | 13.26 | 13.60 | 13.26 | 13.49 | - | 0.60% | 1,292,535 |
| Jul 22, 2025 | 13.41 | 13.41 | 13.40 | 13.41 | - | - | 40,852 |
| Jul 21, 2025 | 13.25 | 13.41 | 13.20 | 13.41 | - | - | 390,119 |
| Jul 18, 2025 | 13.41 | 13.41 | 13.25 | 13.41 | - | - | 552,575 |
| Jul 17, 2025 | 13.54 | 13.80 | 13.41 | 13.41 | - | - | 505,271 |
| Jul 15, 2025 | 13.75 | 13.75 | 13.41 | 13.41 | - | - | 102,737 |
| Jul 14, 2025 | 13.20 | 13.47 | 13.20 | 13.41 | - | 1.59% | 798,735 |
| Jul 11, 2025 | 13.10 | 13.34 | 13.01 | 13.20 | - | 0.38% | 744,887 |
| Jul 10, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | - | 0.08% | 994,290 |
| Jul 9, 2025 | 13.34 | 13.34 | 13.14 | 13.14 | - | - | 230,470 |
| Jul 8, 2025 | 13.35 | 13.39 | 13.14 | 13.14 | - | - | 404,929 |
| Jul 7, 2025 | 13.15 | 13.15 | 13.14 | 13.14 | - | - | 348,822 |
| Jul 4, 2025 | 13.01 | 13.14 | 12.95 | 13.14 | - | 1.00% | 2,173,343 |
| Jul 3, 2025 | 13.06 | 13.28 | 13.01 | 13.01 | - | - | 112,940 |
| Jul 2, 2025 | 13.20 | 13.21 | 12.84 | 13.01 | - | -1.44% | 2,909,952 |
| Jul 1, 2025 | 13.37 | 13.37 | 13.12 | 13.20 | - | - | 6,164,324 |
| Jun 30, 2025 | 13.59 | 13.59 | 13.15 | 13.20 | - | -1.93% | 2,694,755 |
| Jun 27, 2025 | 13.70 | 13.70 | 13.40 | 13.46 | - | - | 69,468 |