Masisa S.A. (SNSE:MASISA)
Chile
· Delayed Price · Currency is CLP 16.74
+0.02 (0.12%)
At close: Dec 5, 2025
Masisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.68 | 16.89 | 16.61 | 16.74 | 16.74 | 0.12% | 1,932,854 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.60 | 16.72 | 16.72 | -1.30% | 508,412 |
| Dec 3, 2025 | 17.01 | 17.15 | 16.90 | 16.94 | 16.94 | -0.18% | 1,587,442 |
| Dec 2, 2025 | 17.30 | 17.30 | 16.92 | 16.97 | 16.97 | -0.29% | 1,049,302 |
| Dec 1, 2025 | 16.70 | 17.25 | 16.50 | 17.02 | 17.02 | 1.61% | 9,472,303 |
| Nov 28, 2025 | 17.39 | 17.39 | 16.75 | 16.75 | 16.75 | -2.05% | 1,912,962 |
| Nov 27, 2025 | 17.11 | 17.40 | 17.00 | 17.10 | 17.10 | -0.12% | 2,866,004 |
| Nov 26, 2025 | 16.86 | 17.40 | 16.85 | 17.12 | 17.12 | 1.54% | 3,134,214 |
| Nov 25, 2025 | 16.60 | 16.87 | 16.60 | 16.86 | 16.86 | 3.69% | 3,835,452 |
| Nov 24, 2025 | 16.20 | 16.26 | 16.20 | 16.26 | 16.26 | 2.26% | 10,698,090 |
| Nov 21, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.38% | 1,765,238 |
| Nov 20, 2025 | 16.24 | 16.24 | 15.90 | 15.96 | 15.96 | -2.09% | 783,687 |
| Nov 19, 2025 | 15.65 | 15.65 | 15.65 | 16.30 | 16.30 | - | 427,576 |
| Nov 18, 2025 | 15.96 | 15.96 | 15.96 | 16.30 | 16.30 | - | 101,323 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | 1.56% | 714,738 |
| Nov 14, 2025 | 15.87 | 16.18 | 15.80 | 16.05 | 16.05 | 3.55% | 25,046,960 |
| Nov 13, 2025 | 15.78 | 15.78 | 15.50 | 15.50 | 15.50 | -0.06% | 5,152,541 |
| Nov 12, 2025 | 15.52 | 15.90 | 15.41 | 15.51 | 15.51 | 0.78% | 2,072,958 |
| Nov 11, 2025 | 15.49 | 15.78 | 15.28 | 15.39 | 15.39 | -0.32% | 7,442,199 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.20 | 15.44 | 15.44 | -0.77% | 2,909,016 |
| Nov 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.45% | 544,443 |
| Nov 6, 2025 | 15.65 | 15.65 | 15.54 | 15.63 | 15.63 | -1.08% | 721,621 |
| Nov 5, 2025 | 15.64 | 16.00 | 15.64 | 15.80 | 15.80 | - | 215,524 |
| Nov 4, 2025 | 16.23 | 16.23 | 15.76 | 15.80 | 15.80 | -1.99% | 2,001,042 |
| Nov 3, 2025 | 16.20 | 17.50 | 15.99 | 16.12 | 16.12 | 0.62% | 3,437,331 |
| Oct 30, 2025 | 15.95 | 16.10 | 15.95 | 16.02 | 16.02 | 1.65% | 753,331 |
| Oct 29, 2025 | 16.00 | 16.00 | 15.70 | 15.76 | 15.76 | -1.50% | 2,028,277 |
| Oct 28, 2025 | 16.39 | 16.40 | 15.03 | 16.00 | 16.00 | -4.31% | 7,627,863 |
| Oct 27, 2025 | 16.90 | 17.50 | 16.39 | 16.72 | 16.72 | -1.01% | 4,409,323 |
| Oct 24, 2025 | 17.20 | 17.20 | 16.89 | 16.89 | 16.89 | -2.99% | 1,358,833 |
| Oct 23, 2025 | 16.51 | 18.00 | 16.51 | 17.41 | 17.41 | 1.93% | 1,663,746 |
| Oct 22, 2025 | 16.75 | 16.75 | 16.75 | 17.08 | 17.08 | - | 267,359 |
| Oct 21, 2025 | 16.80 | 17.15 | 16.80 | 17.08 | 17.08 | 0.47% | 7,851,056 |
| Oct 20, 2025 | 16.80 | 17.51 | 16.80 | 17.00 | 17.00 | 1.37% | 12,198,410 |
| Oct 17, 2025 | 16.15 | 17.20 | 16.00 | 16.77 | 16.77 | 4.42% | 4,997,937 |
| Oct 16, 2025 | 15.33 | 17.05 | 15.31 | 16.06 | 16.06 | 4.83% | 4,891,783 |
| Oct 15, 2025 | 15.29 | 15.32 | 15.29 | 15.32 | 15.32 | 0.13% | 2,305,215 |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 40,019 |
| Oct 13, 2025 | 15.07 | 15.07 | 15.00 | 15.30 | 15.30 | - | 502,567 |
| Oct 10, 2025 | 15.43 | 15.43 | 15.30 | 15.30 | 15.30 | -2.05% | 1,501,254 |
| Oct 9, 2025 | 15.89 | 15.89 | 15.62 | 15.62 | 15.62 | -0.45% | 629,977 |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 129,482 |
| Oct 7, 2025 | 15.62 | 15.62 | 15.62 | 15.69 | 15.69 | - | 174,170 |
| Oct 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 63,184 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.69 | 15.69 | - | 164,204 |
| Oct 2, 2025 | 15.71 | 15.73 | 15.62 | 15.69 | 15.69 | -2.30% | 2,277,460 |
| Oct 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 60,490 |
| Sep 30, 2025 | 15.90 | 16.28 | 15.90 | 16.06 | 16.06 | -0.74% | 495,433 |
| Sep 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.28% | 506,799 |
| Sep 26, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 4,589 |