Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile
· Delayed Price · Currency is CLP 99.21
+0.90 (0.92%)
At close: Dec 4, 2025
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98.50 | 99.99 | 98.50 | 99.21 | 99.21 | 0.92% | 86,134 |
| Dec 3, 2025 | 93.10 | 98.30 | 93.10 | 98.31 | 98.31 | 0.97% | 222,968 |
| Dec 2, 2025 | 98.00 | 98.00 | 96.70 | 97.37 | 97.37 | 2.68% | 171,416 |
| Dec 1, 2025 | 94.99 | 100.00 | 94.89 | 94.83 | 94.83 | -0.17% | 210,333 |
| Nov 28, 2025 | 89.80 | 94.99 | 89.00 | 94.99 | 94.99 | 7.22% | 309,880 |
| Nov 27, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | - |
| Nov 26, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 27,894 |
| Nov 25, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 12 |
| Nov 24, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | - |
| Nov 21, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 18 |
| Nov 20, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 7,012 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 88.59 | 88.59 | 0.84% | 100,646 |
| Nov 18, 2025 | 86.15 | 86.15 | 86.15 | 87.85 | 87.85 | 2.00% | 91,109 |
| Nov 17, 2025 | 86.00 | 86.20 | 86.00 | 86.13 | 86.13 | - | 82,029 |
| Nov 14, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 4,576 |
| Nov 13, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 5,012 |
| Nov 12, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 18,426 |
| Nov 11, 2025 | 83.01 | 87.00 | 83.01 | 86.13 | 86.13 | - | 27,817 |
| Nov 10, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 18,184 |
| Nov 7, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 17,053 |
| Nov 6, 2025 | 86.40 | 86.40 | 86.40 | 86.13 | 86.13 | - | 27,012 |
| Nov 5, 2025 | 84.70 | 87.99 | 84.70 | 86.13 | 86.13 | -0.92% | 152,358 |
| Nov 4, 2025 | 84.75 | 84.75 | 84.75 | 86.93 | 86.93 | - | 39,887 |
| Nov 3, 2025 | 85.00 | 85.00 | 84.90 | 86.93 | 86.93 | - | 53,079 |
| Oct 30, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,175 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,012 |
| Oct 28, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 320 |
| Oct 27, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 5,087 |
| Oct 24, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 14,495 |
| Oct 23, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 11,134 |
| Oct 22, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 12 |
| Oct 21, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 4,000 |
| Oct 20, 2025 | 85.99 | 85.99 | 85.99 | 86.93 | 86.93 | - | 11,908 |
| Oct 17, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 13,914 |
| Oct 16, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 3,178 |
| Oct 15, 2025 | 88.00 | 88.00 | 86.00 | 86.93 | 86.93 | - | 63,679 |
| Oct 14, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 14,328 |
| Oct 13, 2025 | 86.00 | 88.00 | 86.00 | 86.93 | 86.93 | -3.41% | 135,857 |
| Oct 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 10,756 |
| Oct 9, 2025 | 92.00 | 92.00 | 92.00 | 90.00 | 90.00 | - | 68,303 |
| Oct 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 188 |
| Oct 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 31,158 |
| Oct 6, 2025 | 90.52 | 90.52 | 90.00 | 90.00 | 90.00 | -4.82% | 216,928 |
| Oct 3, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 9,330 |
| Oct 2, 2025 | 93.00 | 93.00 | 93.00 | 94.56 | 94.56 | - | 22,197 |
| Oct 1, 2025 | 94.89 | 94.90 | 91.00 | 94.56 | 94.56 | - | 82,556 |
| Sep 30, 2025 | 89.84 | 90.51 | 89.84 | 94.56 | 94.56 | - | 30,670 |
| Sep 29, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 26, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 5,231 |
| Sep 25, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 4,632 |
| Sep 24, 2025 | 94.94 | 94.94 | 94.94 | 94.56 | 94.56 | - | 15,500 |
| Sep 23, 2025 | 94.55 | 94.55 | 94.55 | 94.56 | 94.56 | - | 10,526 |
| Sep 22, 2025 | 94.97 | 94.97 | 94.97 | 94.56 | 94.56 | - | 9,557 |
| Sep 17, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 16, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 15, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 12, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 11, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 5,671 |
| Sep 10, 2025 | 94.90 | 94.90 | 94.90 | 94.56 | 94.56 | - | 41,494 |
| Sep 9, 2025 | 91.00 | 91.00 | 90.52 | 94.56 | 94.56 | - | 58,120 |
| Sep 8, 2025 | 90.00 | 94.90 | 90.00 | 94.56 | 94.56 | 1.03% | 252,919 |
| Sep 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 4,697 |
| Sep 4, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 8,072 |
| Sep 3, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 5,410 |
| Sep 2, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | - |
| Sep 1, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 375 |
| Aug 29, 2025 | 93.00 | 94.99 | 93.00 | 93.60 | 93.60 | -1.47% | 168,910 |
| Aug 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,658 |
| Aug 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 118 |
| Aug 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 118 |
| Aug 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 3,092 |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,060 |
| Aug 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10,000 |
| Aug 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 14, 2025 | 94.99 | 95.00 | 94.99 | 95.00 | 95.00 | 0.22% | 134,285 |
| Aug 13, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 1,000 |
| Aug 12, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | - |
| Aug 11, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 13,100 |
| Aug 8, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | - |
| Aug 7, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 2,238 |
| Aug 6, 2025 | 91.41 | 91.41 | 91.41 | 94.79 | 94.79 | - | 34,306 |
| Aug 5, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 20,000 |
| Aug 4, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 5,708 |
| Aug 1, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 5,616 |
| Jul 31, 2025 | 95.00 | 95.00 | 94.99 | 94.79 | 94.79 | 2.81% | 84,360 |
| Jul 30, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 29, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 28, 2025 | 96.00 | 96.00 | 95.00 | 92.20 | 92.20 | - | 55,184 |
| Jul 25, 2025 | 95.00 | 95.00 | 95.00 | 92.20 | 92.20 | - | 70,890 |
| Jul 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 22, 2025 | 92.50 | 92.50 | 92.50 | 92.20 | 92.20 | - | 32,111 |
| Jul 21, 2025 | 92.50 | 92.50 | 92.50 | 92.20 | 92.20 | - | 36,745 |
| Jul 18, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 17, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 15, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 2,022 |
| Jul 14, 2025 | 91.40 | 93.00 | 91.40 | 92.20 | 92.20 | -0.17% | 102,022 |
| Jul 11, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | - |