Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	17.200	17.400	16.560	17.020	17.020	2,520,500
2026-01-27	17.700	17.700	16.940	17.110	17.110	4,235,139
2026-01-26	17.900	17.900	17.590	17.750	17.750	1,206,355
2026-01-23	18.410	18.420	17.320	17.560	17.560	4,584,952
2026-01-22	18.750	18.750	18.400	18.400	18.400	754,284
2026-01-21	18.720	18.720	18.700	18.720	18.720	1,345,213
2026-01-20	18.620	18.840	18.570	18.740	18.740	644,304
2026-01-19	18.800	18.840	18.800	18.840	18.840	785,328
2026-01-16	18.550	18.760	18.550	18.580	18.580	2,225,495
2026-01-15	18.160	18.500	18.160	18.490	18.490	6,078,886
2026-01-14	18.710	18.710	18.200	18.560	18.560	1,158,685
2026-01-13	18.180	18.490	18.180	18.470	18.470	796,476
2026-01-12	18.670	19.500	18.500	18.770	18.770	3,084,711
2026-01-09	18.890	18.890	18.500	18.660	18.660	823,557
2026-01-08	18.720	19.350	18.050	18.360	18.360	4,299,660
2026-01-07	19.280	19.300	18.960	18.960	18.960	2,010,293
2026-01-06	19.780	20.040	19.500	19.550	19.550	13,734,520
2026-01-05	17.600	20.000	17.600	19.000	19.000	16,131,400
2026-01-02	16.700	17.000	16.700	17.000	17.000	163,241
2025-12-30	16.560	17.040	16.560	17.000	17.000	3,913,748
2025-12-29	16.700	16.900	16.700	16.900	16.900	252,548
2025-12-26	16.700	16.900	16.700	16.900	16.900	284,364
2025-12-24	16.710	16.900	16.710	16.900	16.900	77,160
2025-12-23	16.900	16.900	16.700	16.900	16.900	8,589,439
2025-12-22	16.650	16.710	16.650	16.690	16.690	621,229
2025-12-19	16.950	16.950	16.950	16.950	16.950	35,899
2025-12-18	16.620	16.950	16.620	16.950	16.950	892,159
2025-12-17	17.070	17.070	16.660	16.980	16.980	1,889,554
2025-12-16	17.150	17.150	16.690	16.960	16.960	430,628
2025-12-15	16.990	17.300	16.700	16.960	16.960	3,355,591
2025-12-12	17.390	17.390	17.240	17.240	17.240	1,391,686
2025-12-11	17.340	17.350	17.250	17.250	17.250	1,753,126
2025-12-10	17.350	17.350	16.600	17.220	17.220	3,462,534
2025-12-09	17.040	17.270	17.040	17.130	17.130	3,124,050
2025-12-05	16.680	16.890	16.610	16.740	16.740	1,932,854
2025-12-04	17.250	17.250	16.600	16.720	16.720	508,412
2025-12-03	17.010	17.150	16.900	16.940	16.940	1,587,442
2025-12-02	17.300	17.300	16.920	16.970	16.970	1,049,302
2025-12-01	16.700	17.250	16.500	17.020	17.020	9,472,303
2025-11-28	17.390	17.390	16.750	16.750	16.750	1,912,962
2025-11-27	17.110	17.400	17.000	17.100	17.100	2,866,004
2025-11-26	16.860	17.400	16.850	17.120	17.120	3,134,214
2025-11-25	16.600	16.870	16.600	16.860	16.860	3,835,452
2025-11-24	16.200	16.260	16.200	16.260	16.260	10,698,090
2025-11-21	15.900	16.000	15.900	15.900	15.900	1,765,238
2025-11-20	16.240	16.240	15.900	15.960	15.960	783,687
2025-11-19	15.650	16.300	15.650	16.300	16.300	427,576
2025-11-18	15.960	16.300	15.960	16.300	16.300	101,323
2025-11-17	16.500	16.500	16.250	16.300	16.300	714,738
2025-11-14	15.870	16.180	15.800	16.050	16.050	25,046,961
2025-11-13	15.780	15.780	15.500	15.500	15.500	5,152,541
2025-11-12	15.520	15.900	15.410	15.510	15.510	2,072,958
2025-11-11	15.490	15.780	15.280	15.390	15.390	7,442,199
2025-11-10	15.500	15.500	15.200	15.440	15.440	2,909,016
2025-11-07	15.560	15.560	15.560	15.560	15.560	544,443
2025-11-06	15.650	15.650	15.540	15.630	15.630	721,621
2025-11-05	15.640	16.000	15.640	15.800	15.800	215,524
2025-11-04	16.230	16.230	15.760	15.800	15.800	2,001,042
2025-11-03	16.200	17.500	15.990	16.120	16.120	3,437,331
2025-10-30	15.950	16.100	15.950	16.020	16.020	753,331

← NewerPage 4 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.