Masisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	15.37	15.37	15.37	15.37	15.37	-	5,803
Mar 26, 2026	14.94	15.10	14.94	15.37	15.37	-	461,580
Mar 25, 2026	15.37	15.37	15.37	15.37	15.37	-	7,850
Mar 24, 2026	15.37	15.37	15.37	15.37	15.37	-	32,292
Mar 23, 2026	15.37	15.37	15.37	15.37	15.37	-	12,994
Mar 20, 2026	15.32	15.32	15.32	15.37	15.37	-	143,020
Mar 19, 2026	15.15	15.42	15.15	15.37	15.37	0.46%	1,131,222
Mar 18, 2026	15.30	15.30	15.30	15.30	15.30	-	1,274
Mar 17, 2026	15.25	15.25	15.25	15.30	15.30	-	273,422
Mar 16, 2026	15.30	15.30	15.28	15.30	15.30	-0.52%	1,510,636
Mar 13, 2026	15.56	15.56	15.22	15.38	15.38	-3.27%	2,899,102
Mar 12, 2026	15.90	15.90	15.90	15.90	15.90	0.19%	525,370
Mar 11, 2026	15.81	16.00	15.81	15.87	15.87	3.86%	1,670,576