Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 6.40
-0.40 (-5.88%)
At close: Nov 6, 2026
Masisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.37 | 6.55 | 6.37 | 6.40 | 6.40 | -5.88% | 1,934,281 |
| Nov 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 60,234 |
| Nov 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 41,618 |
| Nov 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 126,917 |
| Nov 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 180,958 |
| Oct 30, 2026 | 6.69 | 6.80 | 6.69 | 6.80 | 6.80 | -4.23% | 2,839,849 |
| Oct 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 161,522 |
| Oct 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 71,536 |
| Oct 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 37,295 |
| Oct 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 77,351 |
| Oct 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 546,417 |
| Oct 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.82% | 242,002 |
| Oct 21, 2026 | 7.03 | 7.10 | 7.03 | 7.04 | 7.04 | 0.30% | 3,090,269 |
| Oct 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.08% | 772,445 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 235,811 |
| Oct 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 17,159 |
| Oct 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.51% | 148,945 |
| Oct 14, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 21,448 |
| Oct 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 281,101 |
| Oct 9, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 22,894 |
| Oct 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 17,868 |
| Oct 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.39% | 337,574 |
| Oct 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.49% | 325,598 |
| Oct 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.62% | 663,159 |
| Oct 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.68% | 515,641 |
| Oct 1, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 151,642 |
| Sep 30, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 115,679 |
| Sep 29, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.01% | 229,684 |
| Sep 28, 2026 | 7.35 | 7.35 | 7.25 | 7.31 | 7.31 | -0.56% | 2,665,177 |
| 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 |