Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 16.77
+0.71 (4.42%)
At close: Oct 17, 2025
Masisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.15 | 17.20 | 16.00 | 16.77 | 16.77 | 4.42% | 4,997,937 |
| Oct 16, 2025 | 15.33 | 17.05 | 15.31 | 16.06 | 16.06 | 4.83% | 4,891,783 |
| Oct 15, 2025 | 15.29 | 15.32 | 15.29 | 15.32 | 15.32 | 0.13% | 2,305,215 |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 40,019 |
| Oct 13, 2025 | 15.07 | 15.07 | 15.00 | 15.30 | 15.30 | - | 502,567 |
| Oct 10, 2025 | 15.43 | 15.43 | 15.30 | 15.30 | 15.30 | -2.05% | 1,501,254 |
| Oct 9, 2025 | 15.89 | 15.89 | 15.62 | 15.62 | 15.62 | -0.45% | 629,977 |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 129,482 |
| Oct 7, 2025 | 15.62 | 15.62 | 15.62 | 15.69 | 15.69 | - | 174,170 |
| Oct 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 63,184 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.69 | 15.69 | - | 164,204 |
| Oct 2, 2025 | 15.71 | 15.73 | 15.62 | 15.69 | 15.69 | -2.30% | 2,277,460 |
| Oct 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 60,490 |
| Sep 30, 2025 | 15.90 | 16.28 | 15.90 | 16.06 | 16.06 | -0.74% | 495,433 |
| Sep 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.28% | 506,799 |
| Sep 26, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 4,589 |
| Sep 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.55% | 1,053,929 |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 36,670 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.30 | 16.30 | - | 117,658 |
| Sep 22, 2025 | 15.94 | 16.30 | 15.90 | 16.30 | 16.30 | 0.99% | 2,036,496 |
| Sep 17, 2025 | 16.03 | 16.03 | 16.03 | 16.14 | 16.14 | - | 97,351 |
| Sep 16, 2025 | 16.00 | 16.40 | 15.90 | 16.14 | 16.14 | 0.56% | 2,760,954 |
| Sep 15, 2025 | 16.24 | 16.24 | 16.05 | 16.05 | 16.05 | -2.67% | 1,854,656 |
| Sep 12, 2025 | 16.00 | 16.50 | 16.00 | 16.49 | 16.49 | 4.37% | 5,586,353 |
| Sep 11, 2025 | 15.57 | 16.20 | 15.17 | 15.80 | 15.80 | - | 4,442,751 |
| Sep 10, 2025 | 15.62 | 15.62 | 15.62 | 15.80 | 15.80 | - | 139,732 |
| Sep 9, 2025 | 15.91 | 16.00 | 15.76 | 15.80 | 15.80 | -2.41% | 4,039,710 |
| Sep 8, 2025 | 16.40 | 16.40 | 16.16 | 16.19 | 16.19 | -2.00% | 650,382 |
| Sep 5, 2025 | 16.20 | 16.60 | 16.00 | 16.52 | 16.52 | 0.43% | 2,472,023 |
| Sep 4, 2025 | 15.86 | 16.60 | 15.86 | 16.45 | 16.45 | 2.94% | 5,098,588 |
| Sep 3, 2025 | 16.00 | 16.00 | 15.95 | 15.98 | 15.98 | 0.82% | 1,904,771 |
| Sep 2, 2025 | 15.86 | 16.00 | 15.70 | 15.85 | 15.85 | -0.81% | 11,099,500 |
| Sep 1, 2025 | 16.15 | 16.15 | 15.70 | 15.98 | 15.98 | -0.62% | 9,193,219 |
| Aug 29, 2025 | 15.90 | 16.40 | 15.89 | 16.08 | 16.08 | 0.82% | 3,762,816 |
| Aug 28, 2025 | 15.01 | 16.40 | 15.01 | 15.95 | 15.95 | 2.70% | 7,797,372 |
| Aug 27, 2025 | 15.17 | 15.99 | 15.00 | 15.53 | 15.53 | 7.18% | 6,378,882 |
| Aug 26, 2025 | 14.11 | 14.74 | 14.11 | 14.49 | 14.49 | 3.35% | 4,020,705 |
| Aug 25, 2025 | 13.90 | 14.30 | 13.90 | 14.02 | 14.02 | 2.41% | 6,327,477 |
| Aug 22, 2025 | 13.47 | 13.87 | 13.47 | 13.69 | 13.69 | 1.48% | 858,389 |
| Aug 21, 2025 | 13.25 | 13.59 | 13.25 | 13.49 | 13.49 | 1.81% | 5,642,463 |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.63% | 619,350 |
| Aug 19, 2025 | 13.24 | 13.24 | 13.24 | 12.91 | 12.91 | - | 543,228 |
| Aug 18, 2025 | 13.25 | 13.25 | 12.88 | 12.91 | 12.91 | -2.79% | 6,280,500 |
| Aug 14, 2025 | 13.27 | 13.30 | 13.27 | 13.28 | 13.28 | 0.15% | 929,380 |
| Aug 13, 2025 | 13.00 | 13.34 | 13.00 | 13.26 | 13.26 | 1.07% | 1,764,817 |
| Aug 12, 2025 | 13.10 | 13.10 | 13.10 | 13.12 | 13.12 | - | 524,057 |
| Aug 11, 2025 | 13.09 | 13.24 | 13.09 | 13.12 | 13.12 | 1.71% | 1,666,534 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,595,549 |
| Aug 7, 2025 | 13.25 | 13.25 | 12.99 | 13.00 | 13.00 | -2.26% | 2,723,374 |
| Aug 6, 2025 | 13.65 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 2,270,656 |