Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 17,159 |
| 2026-10-15 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 148,945 |
| 2026-10-14 | 7.280 | 7.370 | 7.180 | 7.280 | 7.280 | 21,448 |
| 2026-10-13 | 7.280 | 7.316 | 7.280 | 7.280 | 7.280 | 281,101 |
| 2026-10-09 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 22,894 |
| 2026-10-08 | 7.280 | 7.353 | 7.250 | 7.280 | 7.280 | 17,868 |
| 2026-10-07 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 337,574 |
| 2026-10-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 325,598 |
| 2026-10-05 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 663,159 |
| 2026-10-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 515,641 |
| 2026-10-01 | 7.310 | 7.470 | 7.309 | 7.310 | 7.310 | 151,642 |
| 2026-09-30 | 7.310 | 7.310 | 7.309 | 7.310 | 7.310 | 115,679 |
| 2026-09-29 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 229,684 |
| 2026-09-28 | 7.350 | 7.350 | 7.250 | 7.309 | 7.309 | 2,665,177 |
| 2026-09-25 | 7.350 | 7.360 | 7.350 | 7.350 | 7.350 | 2,428,547 |
| 2026-09-24 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 161,448 |
| 2026-09-23 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,333,712 |
| 2026-09-22 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 1,097,813 |
| 2026-09-21 | 7.280 | 7.320 | 7.270 | 7.280 | 7.280 | 443,408 |
| 2026-09-17 | 7.280 | 7.280 | 7.270 | 7.280 | 7.280 | 243,407 |
| 2026-09-16 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 150,443 |
| 2026-09-15 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 325,326 |
| 2026-09-14 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 504,110 |
| 2026-09-11 | 7.500 | 7.500 | 7.400 | 7.492 | 7.492 | 6,867,542 |
| 2026-09-10 | 7.690 | 7.690 | 7.680 | 7.680 | 7.680 | 1,230,613 |
| 2026-09-09 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 238,348 |
| 2026-09-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 325,963 |
| 2026-09-07 | 7.690 | 7.880 | 7.680 | 7.880 | 7.880 | 2,270,136 |
| 2026-09-04 | 8.020 | 8.020 | 7.790 | 7.844 | 7.844 | 3,783,479 |
| 2026-09-03 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 1,124,625 |
| 2026-09-02 | 8.000 | 8.000 | 7.810 | 8.000 | 8.000 | 32,288 |
| 2026-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 82,244 |
| 2026-08-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,239,010 |
| 2026-08-28 | 7.990 | 8.100 | 7.970 | 8.100 | 8.100 | 12,718,750 |
| 2026-08-27 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 530,036 |
| 2026-08-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,078,401 |
| 2026-08-25 | 7.950 | 7.950 | 7.870 | 7.870 | 7.870 | 1,216,503 |
| 2026-08-24 | 7.890 | 7.950 | 7.880 | 7.950 | 7.950 | 1,063,387 |
| 2026-08-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 240,154 |
| 2026-08-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 231,293 |
| 2026-08-19 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 363,934 |
| 2026-08-18 | 8.000 | 8.000 | 7.910 | 8.000 | 8.000 | 57,909 |
| 2026-08-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 461,409 |
| 2026-08-14 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 587,350 |
| 2026-08-13 | 7.900 | 7.960 | 7.900 | 7.960 | 7.960 | 1,225,897 |
| 2026-08-12 | 7.940 | 7.940 | 7.880 | 7.931 | 7.931 | 3,207,012 |
| 2026-08-11 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 328,463 |
| 2026-08-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 595,591 |
| 2026-08-07 | 8.000 | 8.130 | 7.940 | 7.981 | 7.981 | 3,711,413 |
| 2026-08-06 | 8.020 | 8.200 | 7.850 | 8.039 | 8.039 | 9,543,997 |
| 2026-08-05 | 8.212 | 8.212 | 8.212 | 8.212 | 8.212 | 77,450 |
| 2026-08-04 | 8.300 | 8.300 | 8.206 | 8.212 | 8.212 | 6,655,019 |
| 2026-08-03 | 8.476 | 8.500 | 8.380 | 8.431 | 8.431 | 2,582,546 |
| 2026-07-31 | 8.555 | 8.555 | 8.450 | 8.555 | 8.555 | 271,831 |
| 2026-07-30 | 8.630 | 8.650 | 8.555 | 8.555 | 8.555 | 7,737,593 |
| 2026-07-29 | 8.760 | 8.761 | 8.730 | 8.749 | 8.749 | 2,323,960 |
| 2026-07-28 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 540,094 |
| 2026-07-27 | 8.731 | 8.732 | 8.730 | 8.732 | 8.732 | 1,058,900 |
| 2026-07-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 305,425 |
| 2026-07-23 | 8.850 | 8.851 | 8.850 | 8.850 | 8.850 | 1,265,603 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 4.3121 CLP |
| 2023-03-15 | 6.2243 CLP |
| 2022-04-01 | 2.1096 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.