Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 7.35
+0.01 (0.14%)
At close: Sep 25, 2026
Masisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.35 | 7.36 | 7.35 | 7.35 | 7.35 | 0.14% | 2,428,547 |
| Sep 24, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 161,448 |
| Sep 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | 1,333,712 |
| Sep 22, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.27% | 1,097,813 |
| Sep 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 443,408 |
| Sep 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Sep 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | 150,443 |
| Sep 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.41% | 325,326 |
| Sep 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.30% | 504,110 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.40 | 7.49 | 7.49 | -2.45% | 6,867,542 |
| Sep 10, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | -0.65% | 1,230,613 |
| Sep 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.90% | 238,348 |
| Sep 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | 325,963 |
| Sep 7, 2026 | 7.69 | 7.88 | 7.68 | 7.88 | 7.88 | 0.46% | 2,270,136 |
| Sep 4, 2026 | 8.02 | 8.02 | 7.79 | 7.84 | 7.84 | -2.19% | 3,783,479 |
| Sep 3, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.25% | 1,124,625 |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 32,288 |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 82,244 |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 2,239,010 |
| Aug 28, 2026 | 7.99 | 8.10 | 7.97 | 8.10 | 8.10 | 3.85% | 12,718,750 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 530,036 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.89% | 1,078,401 |
| Aug 25, 2026 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -1.01% | 1,216,503 |
| Aug 24, 2026 | 7.89 | 7.95 | 7.88 | 7.95 | 7.95 | - | 1,063,387 |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 240,154 |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 231,293 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 363,934 |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 57,909 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 461,409 |
| Aug 14, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 1.26% | 587,350 |
| Aug 13, 2026 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 0.37% | 1,225,897 |
| Aug 12, 2026 | 7.94 | 7.94 | 7.88 | 7.93 | 7.93 | -1.48% | 3,207,012 |
| Aug 11, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | 328,463 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.24% | 595,591 |
| Aug 7, 2026 | 8.00 | 8.13 | 7.94 | 7.98 | 7.98 | -0.72% | 3,711,413 |
| Aug 6, 2026 | 8.02 | 8.20 | 7.85 | 8.04 | 8.04 | -2.11% | 9,543,997 |
| Aug 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 77,450 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -2.60% | 6,655,019 |
| Aug 3, 2026 | 8.48 | 8.50 | 8.38 | 8.43 | 8.43 | -1.45% | 2,582,546 |
| Jul 31, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 271,831 |
| Jul 30, 2026 | 8.63 | 8.65 | 8.56 | 8.56 | 8.56 | -2.22% | 7,737,593 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.73 | 8.75 | 8.75 | 0.22% | 2,323,960 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.02% | 540,094 |
| Jul 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.33% | 1,058,900 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 305,425 |
| Jul 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.22% | 1,265,603 |
| Jul 22, 2026 | 8.84 | 8.84 | 8.80 | 8.83 | 8.83 | 1.39% | 2,793,938 |
| Jul 21, 2026 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 0.35% | 676,489 |
| Jul 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.02% | 301,534 |
| Jul 17, 2026 | 8.71 | 8.71 | 8.60 | 8.68 | 8.68 | -1.03% | 4,734,519 |