Skip to main content
Masisa S.A. (SNSE:MASISA)
Chile flag Chile · Delayed Price · Currency is CLP
16.74
+0.02 (0.12%)
At close: Dec 5, 2025

Masisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6816.8916.6116.7416.740.12%1,932,854
Dec 4, 202517.2517.2516.6016.7216.72-1.30%508,412
Dec 3, 202517.0117.1516.9016.9416.94-0.18%1,587,442
Dec 2, 202517.3017.3016.9216.9716.97-0.29%1,049,302
Dec 1, 202516.7017.2516.5017.0217.021.61%9,472,303
Nov 28, 202517.3917.3916.7516.7516.75-2.05%1,912,962
Nov 27, 202517.1117.4017.0017.1017.10-0.12%2,866,004
Nov 26, 202516.8617.4016.8517.1217.121.54%3,134,214
Nov 25, 202516.6016.8716.6016.8616.863.69%3,835,452
Nov 24, 202516.2016.2616.2016.2616.262.26%10,698,090
Nov 21, 202515.9016.0015.9015.9015.90-0.38%1,765,238
Nov 20, 202516.2416.2415.9015.9615.96-2.09%783,687
Nov 19, 202515.6515.6515.6516.3016.30-427,576
Nov 18, 202515.9615.9615.9616.3016.30-101,323
Nov 17, 202516.5016.5016.2516.3016.301.56%714,738
Nov 14, 202515.8716.1815.8016.0516.053.55%25,046,960
Nov 13, 202515.7815.7815.5015.5015.50-0.06%5,152,541
Nov 12, 202515.5215.9015.4115.5115.510.78%2,072,958
Nov 11, 202515.4915.7815.2815.3915.39-0.32%7,442,199
Nov 10, 202515.5015.5015.2015.4415.44-0.77%2,909,016
Nov 7, 202515.5615.5615.5615.5615.56-0.45%544,443
Nov 6, 202515.6515.6515.5415.6315.63-1.08%721,621
Nov 5, 202515.6416.0015.6415.8015.80-215,524
Nov 4, 202516.2316.2315.7615.8015.80-1.99%2,001,042
Nov 3, 202516.2017.5015.9916.1216.120.62%3,437,331
Oct 30, 202515.9516.1015.9516.0216.021.65%753,331
Oct 29, 202516.0016.0015.7015.7615.76-1.50%2,028,277
Oct 28, 202516.3916.4015.0316.0016.00-4.31%7,627,863
Oct 27, 202516.9017.5016.3916.7216.72-1.01%4,409,323
Oct 24, 202517.2017.2016.8916.8916.89-2.99%1,358,833
Oct 23, 202516.5118.0016.5117.4117.411.93%1,663,746
Oct 22, 202516.7516.7516.7517.0817.08-267,359
Oct 21, 202516.8017.1516.8017.0817.080.47%7,851,056
Oct 20, 202516.8017.5116.8017.0017.001.37%12,198,410
Oct 17, 202516.1517.2016.0016.7716.774.42%4,997,937
Oct 16, 202515.3317.0515.3116.0616.064.83%4,891,783
Oct 15, 202515.2915.3215.2915.3215.320.13%2,305,215
Oct 14, 202515.3015.3015.3015.3015.30-40,019
Oct 13, 202515.0715.0715.0015.3015.30-502,567
Oct 10, 202515.4315.4315.3015.3015.30-2.05%1,501,254
Oct 9, 202515.8915.8915.6215.6215.62-0.45%629,977
Oct 8, 202515.6915.6915.6915.6915.69-129,482
Oct 7, 202515.6215.6215.6215.6915.69-174,170
Oct 6, 202515.6915.6915.6915.6915.69-63,184
Oct 3, 202515.7015.7015.7015.6915.69-164,204
Oct 2, 202515.7115.7315.6215.6915.69-2.30%2,277,460
Oct 1, 202516.0616.0616.0616.0616.06-60,490
Sep 30, 202515.9016.2815.9016.0616.06-0.74%495,433
Sep 29, 202516.1816.1816.1816.1816.18-1.28%506,799
Sep 26, 202516.3916.3916.3916.3916.39-4,589
Sep 25, 202516.3916.3916.3916.3916.390.55%1,053,929
Sep 24, 202516.3016.3016.3016.3016.30-36,670
Sep 23, 202516.0016.0016.0016.3016.30-117,658
Sep 22, 202515.9416.3015.9016.3016.300.99%2,036,496
Sep 17, 202516.0316.0316.0316.1416.14-97,351
Sep 16, 202516.0016.4015.9016.1416.140.56%2,760,954
Sep 15, 202516.2416.2416.0516.0516.05-2.67%1,854,656
Sep 12, 202516.0016.5016.0016.4916.494.37%5,586,353
Sep 11, 202515.5716.2015.1715.8015.80-4,442,751
Sep 10, 202515.6215.6215.6215.8015.80-139,732
Sep 9, 202515.9116.0015.7615.8015.80-2.41%4,039,710
Sep 8, 202516.4016.4016.1616.1916.19-2.00%650,382
Sep 5, 202516.2016.6016.0016.5216.520.43%2,472,023
Sep 4, 202515.8616.6015.8616.4516.452.94%5,098,588
Sep 3, 202516.0016.0015.9515.9815.980.82%1,904,771
Sep 2, 202515.8616.0015.7015.8515.85-0.81%11,099,500
Sep 1, 202516.1516.1515.7015.9815.98-0.62%9,193,219
Aug 29, 202515.9016.4015.8916.0816.080.82%3,762,816
Aug 28, 202515.0116.4015.0115.9515.952.70%7,797,372
Aug 27, 202515.1715.9915.0015.5315.537.18%6,378,882
Aug 26, 202514.1114.7414.1114.4914.493.35%4,020,705
Aug 25, 202513.9014.3013.9014.0214.022.41%6,327,477
Aug 22, 202513.4713.8713.4713.6913.691.48%858,389
Aug 21, 202513.2513.5913.2513.4913.491.81%5,642,463
Aug 20, 202513.2513.2513.2513.2513.252.63%619,350
Aug 19, 202513.2413.2413.2412.9112.91-543,228
Aug 18, 202513.2513.2512.8812.9112.91-2.79%6,280,500
Aug 14, 202513.2713.3013.2713.2813.280.15%929,380
Aug 13, 202513.0013.3413.0013.2613.261.07%1,764,817
Aug 12, 202513.1013.1013.1013.1213.12-524,057
Aug 11, 202513.0913.2413.0913.1213.121.71%1,666,534
Aug 8, 202513.0013.0012.9012.9012.90-0.77%1,595,549
Aug 7, 202513.2513.2512.9913.0013.00-2.26%2,723,374
Aug 6, 202513.6513.6513.3013.3013.30-2.21%2,270,656
Aug 5, 202513.6013.6013.6013.6013.60-19,238
Aug 4, 202513.6013.6013.6013.6013.60-59,395
Aug 1, 202513.3513.3513.3513.6013.60-196,856
Jul 31, 202513.3313.3313.3313.6013.60-222,265
Jul 30, 202513.2313.2313.2313.6013.60-176,185
Jul 29, 202513.5813.5813.5813.6013.60-193,620
Jul 28, 202513.4013.4013.4013.6013.60-182,064
Jul 25, 202513.4013.4013.4013.6013.60-465,018
Jul 24, 202513.7013.7013.4613.6013.600.82%583,394
Jul 23, 202513.2613.6013.2613.4913.490.60%1,292,535
Jul 22, 202513.4113.4113.4113.4113.41-40,852
Jul 21, 202513.3013.3013.2013.4113.41-390,119
Jul 18, 202513.4113.4113.2513.4113.41-552,575
Jul 17, 202513.7713.8013.4613.4113.41-505,271
Jul 15, 202513.7513.7513.7513.4113.41-102,737
Jul 14, 202513.2013.4713.2013.4113.411.59%798,735