Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 10,475
+171 (1.66%)
At close: Feb 25, 2026
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 1.66% | 2,277 |
| Feb 24, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,304.00 | 10,304.00 | 1.36% | 6,133 |
| Feb 23, 2026 | 9,980.00 | 10,400.00 | 9,980.00 | 10,166.00 | 10,166.00 | 1.86% | 2,459 |
| Feb 20, 2026 | 9,900.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.04% | 5,029 |
| Feb 19, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,984.40 | 9,984.40 | -0.16% | 5,206 |
| Feb 18, 2026 | 9,993.70 | 10,000.00 | 9,993.70 | 10,000.00 | 10,000.00 | 0.06% | 1,952 |
| Feb 17, 2026 | 10,000.00 | 10,100.00 | 9,989.00 | 9,993.70 | 9,993.70 | -0.06% | 7,049 |
| Feb 16, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 9,999.90 | 9,999.90 | 0.50% | 7,361 |
| Feb 13, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.40 | 9,950.40 | 0.70% | 8,668 |
| Feb 12, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,881.50 | 9,881.50 | 5.05% | 5,942 |
| Feb 11, 2026 | 9,010.00 | 9,410.00 | 9,010.00 | 9,406.60 | 9,406.60 | 4.45% | 2,518 |
| Feb 10, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,005.70 | 9,005.70 | 3.19% | 8,506 |
| Feb 9, 2026 | 8,080.00 | 9,000.00 | 8,080.00 | 8,726.90 | 8,726.90 | 9.09% | 4,124 |
| Feb 6, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 7,999.90 | 7,999.90 | - | 749 |
| Feb 5, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,999.90 | 7,999.90 | 0.25% | 4,578 |
| Feb 4, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | 21 |
| Feb 3, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.25% | 1,479 |
| Feb 2, 2026 | 7,999.00 | 8,000.00 | 7,999.00 | 8,000.40 | 8,000.40 | - | 4,764 |
| Jan 30, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 971 |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.22% | 1,738 |
| Jan 28, 2026 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | - | 5 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,903.20 | 7,903.20 | 0.68% | 3,062 |
| Jan 26, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | - |
| Jan 23, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 3.40% | 2,614 |
| Jan 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,591.60 | 7,591.60 | -0.63% | 1,760 |
| Jan 21, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 4.46% | 2,050 |
| Jan 20, 2026 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | - | 13 |
| Jan 19, 2026 | 7,340.10 | 7,340.10 | 7,340.10 | 7,313.60 | 7,313.60 | - | 145 |
| Jan 16, 2026 | 7,290.00 | 7,340.00 | 7,290.00 | 7,313.60 | 7,313.60 | 6.08% | 2,863 |
| Jan 15, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 6,894.10 | 6,894.10 | - | 799 |
| Jan 14, 2026 | 7,000.00 | 7,000.00 | 6,855.00 | 6,894.10 | 6,894.10 | -0.61% | 3,116 |
| Jan 13, 2026 | 6,930.00 | 6,990.00 | 6,930.00 | 6,936.30 | 6,936.30 | 1.78% | 9,100 |
| Jan 12, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,815.30 | 6,815.30 | 0.85% | 3,546 |
| Jan 9, 2026 | 6,800.00 | 6,800.00 | 6,690.00 | 6,758.10 | 6,758.10 | 1.59% | 6,414 |
| Jan 8, 2026 | 6,800.00 | 6,800.00 | 6,651.00 | 6,652.10 | 6,652.10 | 1.75% | 18,828 |
| Jan 7, 2026 | 6,480.00 | 6,700.00 | 6,480.00 | 6,537.50 | 6,537.50 | 1.64% | 1,223 |
| Jan 6, 2026 | 6,420.00 | 6,450.00 | 6,415.00 | 6,431.70 | 6,431.70 | 3.74% | 9,004 |
| Jan 5, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Jan 2, 2026 | 6,205.00 | 6,205.00 | 6,205.00 | 6,200.00 | 6,200.00 | - | 480 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 1.64% | 16,131 |
| Dec 29, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | - | 520 |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | - | 481 |
| Dec 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | - | 573 |
| Dec 22, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,100.00 | 6,100.00 | - | 399 |
| Dec 19, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Dec 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 3,060 |
| Dec 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 991 |
| Dec 16, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 7 |
| Dec 15, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 450 |