Masisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	15.97	16.30	15.96	16.23	16.23	-1.99%	2,020,539
Feb 24, 2026	16.30	16.35	16.30	16.56	16.56	-	295,767
Feb 23, 2026	16.56	16.56	16.56	16.56	16.56	-	32,321
Feb 20, 2026	16.56	16.56	16.56	16.56	16.56	-	62,214
Feb 19, 2026	16.56	16.75	16.30	16.56	16.56	-1.19%	1,485,090
Feb 18, 2026	17.04	17.04	17.04	16.76	16.76	-	117,821
Feb 17, 2026	16.50	16.97	16.50	16.76	16.76	-0.12%	635,943
Feb 16, 2026	16.53	16.53	16.53	16.78	16.78	-	102,796
Feb 13, 2026	16.65	16.80	16.65	16.78	16.78	-1.00%	681,684
Feb 12, 2026	16.90	16.90	16.85	16.95	16.95	-	288,912
Feb 11, 2026	16.80	16.95	16.80	16.95	16.95	-	459,559
Feb 10, 2026	16.70	17.15	16.70	16.95	16.95	3.29%	2,813,791
Feb 9, 2026	16.41	16.41	16.41	16.41	16.41	-	7,740
Feb 6, 2026	16.44	16.45	16.11	16.41	16.41	-0.55%	2,657,622
Feb 5, 2026	16.60	16.60	16.30	16.50	16.50	-2.48%	3,055,316
Feb 4, 2026	17.35	17.35	16.70	16.92	16.92	-2.59%	483,599
Feb 3, 2026	17.90	18.00	17.30	17.37	17.37	0.87%	3,783,130
Feb 2, 2026	16.52	17.40	16.52	17.22	17.22	3.30%	6,453,563
Jan 30, 2026	16.18	16.71	16.18	16.67	16.67	3.60%	5,350,143
Jan 29, 2026	16.46	16.50	15.90	16.09	16.09	-5.46%	24,528,553
Jan 28, 2026	17.20	17.40	16.56	17.02	17.02	-0.53%	2,520,500
Jan 27, 2026	17.70	17.70	16.94	17.11	17.11	-3.61%	4,235,139
Jan 26, 2026	17.90	17.90	17.59	17.75	17.75	1.08%	1,206,355
Jan 23, 2026	18.41	18.42	17.32	17.56	17.56	-4.57%	4,584,952
Jan 22, 2026	18.75	18.75	18.40	18.40	18.40	-1.71%	754,284
Jan 21, 2026	18.72	18.72	18.70	18.72	18.72	-0.11%	1,345,213
Jan 20, 2026	18.62	18.84	18.57	18.74	18.74	-0.53%	644,304
Jan 19, 2026	18.80	18.84	18.80	18.84	18.84	1.40%	785,328
Jan 16, 2026	18.55	18.76	18.55	18.58	18.58	0.49%	2,225,495
Jan 15, 2026	18.16	18.50	18.16	18.49	18.49	-0.38%	6,078,886
Jan 14, 2026	18.71	18.71	18.20	18.56	18.56	0.49%	1,158,685
Jan 13, 2026	18.18	18.49	18.18	18.47	18.47	-1.60%	796,476
Jan 12, 2026	18.67	19.50	18.50	18.77	18.77	0.59%	3,084,711
Jan 9, 2026	18.89	18.89	18.50	18.66	18.66	1.63%	823,557
Jan 8, 2026	18.72	19.35	18.05	18.36	18.36	-3.16%	4,299,660
Jan 7, 2026	19.28	19.30	18.96	18.96	18.96	-3.02%	2,010,293
Jan 6, 2026	19.78	20.04	19.50	19.55	19.55	2.89%	13,734,520
Jan 5, 2026	17.60	20.00	17.60	19.00	19.00	11.76%	16,131,400
Jan 2, 2026	16.70	16.70	16.70	17.00	17.00	-	163,241
Dec 30, 2025	16.56	17.04	16.56	17.00	17.00	0.59%	3,913,748
Dec 29, 2025	16.70	16.90	16.70	16.90	16.90	-	252,548
Dec 26, 2025	16.70	16.70	16.70	16.90	16.90	-	284,364
Dec 24, 2025	16.71	16.71	16.71	16.90	16.90	-	77,160
Dec 23, 2025	16.90	16.90	16.70	16.90	16.90	1.26%	8,589,439
Dec 22, 2025	16.65	16.71	16.65	16.69	16.69	-1.53%	621,229
Dec 19, 2025	16.95	16.95	16.95	16.95	16.95	-	35,899
Dec 18, 2025	16.62	16.95	16.62	16.95	16.95	-0.18%	892,159
Dec 17, 2025	17.07	17.07	16.66	16.98	16.98	0.12%	1,889,554
Dec 16, 2025	17.15	17.15	16.69	16.96	16.96	-	430,628
Dec 15, 2025	16.99	17.30	16.70	16.96	16.96	-1.62%	3,355,591