Skip to main content
Masisa S.A. (SNSE:MASISA)
Chile flag Chile · Delayed Price · Currency is CLP
13.84
0.00 (0.00%)
At close: Apr 28, 2026

Masisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7613.8513.7613.8413.84-478,313
Apr 27, 202613.8413.8413.8413.8413.84-190,073
Apr 24, 202614.0014.0013.8513.8413.84-1.63%1,969,783
Apr 23, 202614.1014.1014.0014.0714.07-1.40%1,861,147
Apr 22, 202614.2714.2714.2714.2714.27-11,965
Apr 21, 202614.2714.2714.2714.2714.27-802
Apr 20, 202614.2014.2814.2014.2714.270.07%827,328
Apr 17, 202614.2814.2814.2014.2614.26-388,534
Apr 16, 202614.3714.3714.2314.2614.26-0.77%1,005,866
Apr 15, 202614.3914.3914.3914.3714.37-403,873
Apr 14, 202614.1214.1214.1114.3714.37-247,843
Apr 13, 202614.3014.3014.3014.3714.37-200,022
Apr 10, 202614.3814.3814.3114.3714.37-0.55%850,529
Apr 9, 202614.5114.6014.5114.4514.45-247,491
Apr 8, 202614.4714.7014.1914.4514.452.05%1,569,392
Apr 7, 202614.4414.4414.1014.1614.16-3.21%1,279,674
Apr 6, 202614.6314.6314.6014.6314.63-729,337
Apr 2, 202614.6014.6014.5014.6314.63-347,821
Apr 1, 202614.6314.6314.6314.6314.63-58,891
Mar 31, 202614.6314.6314.6314.6314.63-211,071
Mar 30, 202614.6314.6314.6314.6314.63-4.81%1,119,870
Mar 27, 202615.3715.3715.3715.3715.37-5,803
Mar 26, 202614.9415.1014.9415.3715.37-461,580
Mar 25, 202615.3715.3715.3715.3715.37-7,850
Mar 24, 202615.3715.3715.3715.3715.37-32,292
Mar 23, 202615.3715.3715.3715.3715.37-12,994
Mar 20, 202615.3215.3215.3215.3715.37-143,020
Mar 19, 202615.1515.4215.1515.3715.370.46%1,131,222
Mar 18, 202615.3015.3015.3015.3015.30-1,274
Mar 17, 202615.2515.2515.2515.3015.30-273,422
Mar 16, 202615.3015.3015.2815.3015.30-0.52%1,510,636
Mar 13, 202615.5615.5615.2215.3815.38-3.27%2,899,102
Mar 12, 202615.9015.9015.9015.9015.900.19%525,370
Mar 11, 202615.8116.0015.8115.8715.873.86%1,670,576
Mar 10, 202616.0016.5016.0015.2815.28-189,843
Mar 9, 202615.4215.6515.2215.2815.28-2.05%1,675,998
Mar 6, 202615.8515.8515.4115.6015.60-383,595
Mar 5, 202615.8515.8715.5915.6015.601.69%2,178,412
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