Masisa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.100	14.100	14.000	14.070	14.070	1,861,147
2026-04-22	14.270	14.270	14.270	14.270	14.270	11,965
2026-04-21	14.270	14.270	14.270	14.270	14.270	802
2026-04-20	14.200	14.280	14.200	14.270	14.270	827,328
2026-04-17	14.280	14.280	14.200	14.260	14.260	388,534
2026-04-16	14.370	14.370	14.230	14.260	14.260	1,005,866
2026-04-15	14.390	14.390	14.370	14.370	14.370	403,873
2026-04-14	14.120	14.370	14.110	14.370	14.370	247,843
2026-04-13	14.300	14.370	14.300	14.370	14.370	270,022
2026-04-10	14.380	14.380	14.310	14.370	14.370	850,529
2026-04-09	14.510	14.600	14.450	14.450	14.450	247,491
2026-04-08	14.470	14.700	14.190	14.450	14.450	1,569,392
2026-04-07	14.440	14.440	14.100	14.160	14.160	1,279,674
2026-04-06	14.630	14.630	14.600	14.630	14.630	729,337
2026-04-02	14.600	14.630	14.500	14.630	14.630	347,821
2026-04-01	14.630	14.630	14.630	14.630	14.630	58,891
2026-03-31	14.630	14.630	14.630	14.630	14.630	211,071
2026-03-30	14.630	14.630	14.630	14.630	14.630	1,119,870
2026-03-27	15.370	15.370	15.370	15.370	15.370	5,803
2026-03-26	14.940	15.370	14.940	15.370	15.370	461,580
2026-03-25	15.370	15.370	15.370	15.370	15.370	7,850
2026-03-24	15.370	15.370	15.370	15.370	15.370	32,292
2026-03-23	15.370	15.370	15.370	15.370	15.370	12,994
2026-03-20	15.320	15.370	15.320	15.370	15.370	143,020
2026-03-19	15.150	15.420	15.150	15.370	15.370	1,131,222
2026-03-18	15.300	15.400	15.300	15.300	15.300	1,274
2026-03-17	15.250	15.300	15.250	15.300	15.300	273,422
2026-03-16	15.300	15.300	15.280	15.300	15.300	1,510,636
2026-03-13	15.560	15.560	15.220	15.380	15.380	2,899,102
2026-03-12	15.900	15.900	15.900	15.900	15.900	525,370
2026-03-11	15.810	16.000	15.810	15.870	15.870	1,670,576
2026-03-10	16.000	16.500	15.280	15.280	15.280	189,843
2026-03-09	15.420	15.650	15.220	15.280	15.280	1,675,998
2026-03-06	15.850	15.850	15.410	15.600	15.600	383,595
2026-03-05	15.850	15.870	15.590	15.600	15.600	2,178,412
2026-03-04	15.310	15.350	15.310	15.340	15.340	902,071
2026-03-03	15.510	15.510	15.000	15.210	15.210	2,137,640
2026-03-02	16.150	16.150	16.150	16.150	16.150	262,717
2026-02-27	16.200	16.200	16.000	16.150	16.150	311,578
2026-02-26	16.230	16.230	16.150	16.150	16.150	929,624
2026-02-25	15.970	16.300	15.960	16.230	16.230	2,020,539
2026-02-24	16.300	16.560	16.300	16.560	16.560	295,767
2026-02-23	16.560	16.560	16.560	16.560	16.560	32,321
2026-02-20	16.560	16.560	16.560	16.560	16.560	62,214
2026-02-19	16.560	16.750	16.300	16.560	16.560	1,485,090
2026-02-18	17.040	17.040	16.760	16.760	16.760	117,821
2026-02-17	16.500	16.970	16.500	16.760	16.760	635,943
2026-02-16	16.530	16.780	16.530	16.780	16.780	102,796
2026-02-13	16.650	16.800	16.650	16.780	16.780	681,684
2026-02-12	16.900	16.950	16.850	16.950	16.950	288,912
2026-02-11	16.800	16.950	16.800	16.950	16.950	459,559
2026-02-10	16.700	17.150	16.700	16.950	16.950	2,813,791
2026-02-09	16.410	16.410	16.410	16.410	16.410	7,740
2026-02-06	16.440	16.450	16.110	16.410	16.410	2,657,622
2026-02-05	16.600	16.600	16.300	16.500	16.500	3,055,316
2026-02-04	17.350	17.350	16.700	16.920	16.920	483,599
2026-02-03	17.900	18.000	17.300	17.370	17.370	3,783,130
2026-02-02	16.520	17.400	16.520	17.220	17.220	6,453,563
2026-01-30	16.180	16.710	16.180	16.670	16.670	5,350,143
2026-01-29	16.460	16.500	15.900	16.090	16.090	24,528,551

← NewerPage 3 of 5 · 248 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.