Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 16.67
+0.58 (3.60%)
At close: Jan 30, 2026
Masisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.39 | 17.39 | 17.27 | 17.24 | 17.24 | -0.06% | 1,391,686 |
| Dec 11, 2025 | 17.34 | 17.35 | 17.34 | 17.25 | 17.25 | 0.17% | 1,753,126 |
| Dec 10, 2025 | 17.35 | 17.35 | 16.60 | 17.22 | 17.22 | 0.53% | 3,462,534 |
| Dec 9, 2025 | 17.04 | 17.27 | 17.04 | 17.13 | 17.13 | 2.33% | 3,124,050 |
| Dec 5, 2025 | 16.68 | 16.89 | 16.61 | 16.74 | 16.74 | 0.12% | 1,932,854 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.60 | 16.72 | 16.72 | -1.30% | 508,412 |
| Dec 3, 2025 | 17.01 | 17.15 | 16.90 | 16.94 | 16.94 | -0.18% | 1,587,442 |
| Dec 2, 2025 | 17.30 | 17.30 | 16.92 | 16.97 | 16.97 | -0.29% | 1,049,302 |
| Dec 1, 2025 | 16.70 | 17.25 | 16.50 | 17.02 | 17.02 | 1.61% | 9,472,303 |
| Nov 28, 2025 | 17.39 | 17.39 | 16.75 | 16.75 | 16.75 | -2.05% | 1,912,962 |
| Nov 27, 2025 | 17.11 | 17.40 | 17.00 | 17.10 | 17.10 | -0.12% | 2,866,004 |
| Nov 26, 2025 | 16.86 | 17.40 | 16.85 | 17.12 | 17.12 | 1.54% | 3,134,214 |
| Nov 25, 2025 | 16.60 | 16.87 | 16.60 | 16.86 | 16.86 | 3.69% | 3,835,452 |
| Nov 24, 2025 | 16.20 | 16.26 | 16.20 | 16.26 | 16.26 | 2.26% | 10,698,090 |
| Nov 21, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.38% | 1,765,238 |
| Nov 20, 2025 | 16.24 | 16.24 | 15.90 | 15.96 | 15.96 | -2.09% | 783,687 |
| Nov 19, 2025 | 15.65 | 15.65 | 15.65 | 16.30 | 16.30 | - | 427,576 |
| Nov 18, 2025 | 15.96 | 15.96 | 15.96 | 16.30 | 16.30 | - | 101,323 |