Skip to main content
Masisa S.A. (SNSE:MASISA)
Chile flag Chile · Delayed Price · Currency is CLP
15.34
+0.13 (0.85%)
At close: Mar 4, 2026

Masisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.3115.3515.3115.3415.340.85%902,071
Mar 3, 202615.5115.5115.0015.2115.21-5.82%2,137,640
Mar 2, 202616.1516.1516.1516.1516.15-262,717
Feb 27, 202616.2016.2016.0016.1516.15-311,578
Feb 26, 202616.2316.2316.1516.1516.15-0.49%929,624
Feb 25, 202615.9716.3015.9616.2316.23-1.99%2,020,539
Feb 24, 202616.3016.3516.3016.5616.56-295,767
Feb 23, 202616.5616.5616.5616.5616.56-32,321
Feb 20, 202616.5616.5616.5616.5616.56-62,214
Feb 19, 202616.5616.7516.3016.5616.56-1.19%1,485,090
Feb 18, 202617.0417.0417.0416.7616.76-117,821
Feb 17, 202616.5016.9716.5016.7616.76-0.12%635,943
Feb 16, 202616.5316.5316.5316.7816.78-102,796
Feb 13, 202616.6516.8016.6516.7816.78-1.00%681,684
Feb 12, 202616.9016.9016.8516.9516.95-288,912
Feb 11, 202616.8016.9516.8016.9516.95-459,559
Feb 10, 202616.7017.1516.7016.9516.953.29%2,813,791
Feb 9, 202616.4116.4116.4116.4116.41-7,740
Feb 6, 202616.4416.4516.1116.4116.41-0.55%2,657,622
Feb 5, 202616.6016.6016.3016.5016.50-2.48%3,055,316
Feb 4, 202617.3517.3516.7016.9216.92-2.59%483,599
Feb 3, 202617.9018.0017.3017.3717.370.87%3,783,130
Feb 2, 202616.5217.4016.5217.2217.223.30%6,453,563
Jan 30, 202616.1816.7116.1816.6716.673.60%5,350,143
Jan 29, 202616.4616.5015.9016.0916.09-5.46%24,528,553
Jan 28, 202617.2017.4016.5617.0217.02-0.53%2,520,500
Jan 27, 202617.7017.7016.9417.1117.11-3.61%4,235,139
Jan 26, 202617.9017.9017.5917.7517.751.08%1,206,355
Jan 23, 202618.4118.4217.3217.5617.56-4.57%4,584,952
Jan 22, 202618.7518.7518.4018.4018.40-1.71%754,284
Jan 21, 202618.7218.7218.7018.7218.72-0.11%1,345,213
Jan 20, 202618.6218.8418.5718.7418.74-0.53%644,304
Jan 19, 202618.8018.8418.8018.8418.841.40%785,328
Jan 16, 202618.5518.7618.5518.5818.580.49%2,225,495
Jan 15, 202618.1618.5018.1618.4918.49-0.38%6,078,886
Jan 14, 202618.7118.7118.2018.5618.560.49%1,158,685
Jan 13, 202618.1818.4918.1818.4718.47-1.60%796,476
Jan 12, 202618.6719.5018.5018.7718.770.59%3,084,711
Jan 9, 202618.8918.8918.5018.6618.661.63%823,557
Jan 8, 202618.7219.3518.0518.3618.36-3.16%4,299,660
Jan 7, 202619.2819.3018.9618.9618.96-3.02%2,010,293
Jan 6, 202619.7820.0419.5019.5519.552.89%13,734,520
Jan 5, 202617.6020.0017.6019.0019.0011.76%16,131,400
Jan 2, 202616.7016.7016.7017.0017.00-163,241
Dec 30, 202516.5617.0416.5617.0017.000.59%3,913,748
Dec 29, 202516.7016.9016.7016.9016.90-252,548
Dec 26, 202516.7016.7016.7016.9016.90-284,364
Dec 24, 202516.7116.7116.7116.9016.90-77,160
Dec 23, 202516.9016.9016.7016.9016.901.26%8,589,439
Dec 22, 202516.6516.7116.6516.6916.69-1.53%621,229
Dec 19, 202516.9516.9516.9516.9516.95-35,899
Dec 18, 202516.6216.9516.6216.9516.95-0.18%892,159
Dec 17, 202517.0717.0716.6616.9816.980.12%1,889,554
Dec 16, 202517.1517.1516.6916.9616.96-430,628
Dec 15, 202516.9917.3016.7016.9616.96-1.62%3,355,591
Dec 12, 202517.3917.3917.2717.2417.24-0.06%1,391,686
Dec 11, 202517.3417.3517.3417.2517.250.17%1,753,126
Dec 10, 202517.3517.3516.6017.2217.220.53%3,462,534
Dec 9, 202517.0417.2717.0417.1317.132.33%3,124,050
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