Masisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	14.12	14.12	14.12	14.12	14.12	-	9,075
Jun 9, 2026	14.12	14.12	14.12	14.12	14.12	-	178,964
Jun 8, 2026	14.15	14.27	14.05	14.12	14.12	-0.07%	3,410,485
Jun 5, 2026	14.51	14.54	14.13	14.13	14.13	0.28%	916,074
Jun 4, 2026	14.15	14.15	14.09	14.09	14.09	-1.74%	1,312,396
Jun 3, 2026	14.23	14.55	14.23	14.34	14.34	-0.21%	858,884
Jun 2, 2026	14.37	14.80	14.36	14.37	14.37	1.20%	6,780,890
Jun 1, 2026	13.79	14.50	13.79	14.20	14.20	0.14%	4,361,814
May 29, 2026	14.20	14.20	14.20	14.18	14.18	0.57%	621,509
May 28, 2026	13.78	14.10	13.78	14.10	14.10	0.79%	17,824,608
May 27, 2026	13.69	14.00	13.65	13.99	13.99	-	4,713,143
May 26, 2026	13.20	14.00	13.20	13.99	13.99	3.02%	10,806,440
May 25, 2026	13.59	13.60	13.58	13.58	13.58	-3.00%	1,732,026
May 22, 2026	13.91	13.91	13.91	14.00	14.00	-	183,042
May 20, 2026	13.51	13.51	13.50	14.00	14.00	-	286,842
May 19, 2026	14.16	14.16	13.77	14.00	14.00	-3.18%	3,584,923
May 18, 2026	14.50	14.78	14.22	14.46	14.46	7.11%	3,287,325
May 15, 2026	13.46	13.50	13.46	13.50	13.50	-0.15%	1,679,615
May 14, 2026	13.54	13.54	13.50	13.52	13.52	0.15%	3,133,511
May 13, 2026	13.50	13.50	13.50	13.50	13.50	-0.52%	606,094
May 12, 2026	13.57	13.57	13.57	13.57	13.57	-	28,339
May 11, 2026	13.57	13.57	13.57	13.57	13.57	-	73,239
May 8, 2026	13.57	13.57	13.57	13.57	13.57	-	243,136
May 7, 2026	13.50	13.59	13.50	13.57	13.57	1.65%	1,416,885
May 6, 2026	13.35	13.69	13.30	13.35	13.35	-0.22%	1,273,701
May 5, 2026	13.51	13.51	13.11	13.38	13.38	-0.96%	2,271,466
May 4, 2026	13.50	13.55	13.50	13.51	13.51	0.15%	1,687,163
Apr 30, 2026	13.50	13.50	13.50	13.49	13.49	-1.53%	1,572,347
Apr 29, 2026	13.70	13.70	13.70	13.70	13.70	-1.01%	1,821,998
Apr 28, 2026	13.76	13.85	13.76	13.84	13.84	-	478,313
Apr 27, 2026	13.84	13.84	13.84	13.84	13.84	-	190,073
Apr 24, 2026	14.00	14.00	13.85	13.84	13.84	-1.63%	1,969,783
Apr 23, 2026	14.10	14.10	14.00	14.07	14.07	-1.40%	1,861,147
Apr 22, 2026	14.27	14.27	14.27	14.27	14.27	-	11,965
Apr 21, 2026	14.27	14.27	14.27	14.27	14.27	-	802
Apr 20, 2026	14.20	14.28	14.20	14.27	14.27	0.07%	827,328
Apr 17, 2026	14.28	14.28	14.20	14.26	14.26	-	388,534
Apr 16, 2026	14.37	14.37	14.23	14.26	14.26	-0.77%	1,005,866
Apr 15, 2026	14.39	14.39	14.39	14.37	14.37	-	403,873
Apr 14, 2026	14.12	14.12	14.11	14.37	14.37	-	247,843
Apr 13, 2026	14.30	14.30	14.30	14.37	14.37	-	270,022
Apr 10, 2026	14.38	14.38	14.31	14.37	14.37	-0.55%	850,529
Apr 9, 2026	14.51	14.60	14.51	14.45	14.45	-	247,491
Apr 8, 2026	14.47	14.70	14.19	14.45	14.45	2.05%	1,569,392
Apr 7, 2026	14.44	14.44	14.10	14.16	14.16	-3.21%	1,279,674
Apr 6, 2026	14.63	14.63	14.60	14.63	14.63	-	729,337
Apr 2, 2026	14.60	14.60	14.50	14.63	14.63	-	347,821
Apr 1, 2026	14.63	14.63	14.63	14.63	14.63	-	58,891
Mar 31, 2026	14.63	14.63	14.63	14.63	14.63	-	211,071
Mar 30, 2026	14.63	14.63	14.63	14.63	14.63	-4.81%	1,119,870