Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 8.06
+0.10 (1.26%)
At close: Aug 14, 2026
Masisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.78 | 8.78 | 8.78 | 8.77 | 8.77 | - | 468,564 |
| Jul 14, 2026 | 8.77 | 8.78 | 8.76 | 8.77 | 8.77 | 0.02% | 952,390 |
| Jul 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 181,538 |
| Jul 10, 2026 | 8.77 | 8.82 | 8.75 | 8.77 | 8.77 | -1.91% | 1,213,583 |
| Jul 9, 2026 | 8.90 | 9.25 | 8.80 | 8.94 | 8.94 | -1.26% | 6,506,473 |
| Jul 8, 2026 | 8.77 | 8.77 | 8.77 | 9.06 | 9.06 | - | 554,581 |
| Jul 7, 2026 | 8.81 | 8.90 | 8.81 | 9.06 | 9.06 | - | 254,617 |
| Jul 6, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -1.76% | 3,328,664 |
| Jul 3, 2026 | 9.28 | 9.46 | 9.00 | 9.22 | 9.22 | 2.21% | 10,364,305 |
| Jul 2, 2026 | 9.00 | 9.20 | 8.95 | 9.02 | 9.02 | 1.68% | 4,546,086 |
| Jul 1, 2026 | 8.63 | 8.98 | 8.59 | 8.87 | 8.87 | 2.76% | 13,205,221 |
| Jun 30, 2026 | 8.65 | 8.90 | 8.51 | 8.63 | 8.63 | -2.99% | 8,074,828 |
| Jun 26, 2026 | 8.84 | 8.84 | 8.70 | 8.90 | 8.90 | - | 750,736 |
| Jun 25, 2026 | 8.95 | 8.95 | 8.84 | 8.90 | 8.90 | -1.08% | 3,533,686 |
| Jun 24, 2026 | 9.00 | 9.00 | 8.90 | 8.99 | 8.99 | - | 723,290 |
| Jun 23, 2026 | 9.11 | 9.13 | 8.99 | 8.99 | 8.99 | -2.18% | 4,308,372 |
| Jun 22, 2026 | 9.01 | 9.21 | 9.01 | 9.19 | 9.19 | 2.05% | 3,341,649 |
| Jun 19, 2026 | 8.98 | 9.10 | 8.98 | 9.01 | 9.01 | 1.22% | 1,301,502 |
| Jun 18, 2026 | 9.25 | 9.25 | 8.60 | 8.90 | 8.90 | -3.02% | 19,391,092 |
| Jun 17, 2026 | 10.39 | 10.39 | 8.99 | 9.18 | 9.18 | -2.89% | 17,988,570 |
| Jun 16, 2026 | 10.80 | 11.18 | 8.60 | 9.45 | 9.45 | -13.78% | 21,552,730 |
| Jun 15, 2026 | 13.50 | 13.50 | 10.83 | 10.96 | 10.96 | -20.58% | 25,017,200 |
| Jun 12, 2026 | 13.90 | 13.90 | 13.79 | 13.80 | 13.80 | -2.27% | 2,439,933 |
| Jun 11, 2026 | 13.67 | 14.00 | 13.67 | 14.12 | 14.12 | - | 415,985 |
| 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 |