Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.000	13.000	12.900	12.900	12.900	1,595,549
2025-08-07	13.250	13.250	12.990	13.000	13.000	2,723,374
2025-08-06	13.650	13.650	13.300	13.300	13.300	2,270,656
2025-08-05	13.600	13.600	13.600	13.600	13.600	19,238
2025-08-04	13.600	13.600	13.600	13.600	13.600	59,395
2025-08-01	13.350	13.600	13.350	13.600	13.600	196,856
2025-07-31	13.330	13.600	13.330	13.600	13.600	222,265
2025-07-30	13.230	13.600	13.230	13.600	13.600	176,185
2025-07-29	13.580	13.600	13.580	13.600	13.600	193,620
2025-07-28	13.400	13.600	13.400	13.600	13.600	182,064
2025-07-25	13.400	13.600	13.400	13.600	13.600	465,018
2025-07-24	13.700	13.700	13.460	13.600	13.600	583,394
2025-07-23	13.260	13.600	13.260	13.490	13.490	1,292,535
2025-07-22	13.410	13.410	13.410	13.410	13.410	40,852
2025-07-21	13.300	13.410	13.200	13.410	13.410	390,119
2025-07-18	13.410	13.410	13.250	13.410	13.410	552,575
2025-07-17	13.770	13.800	13.410	13.410	13.410	505,271
2025-07-15	13.750	13.750	13.410	13.410	13.410	102,737
2025-07-14	13.200	13.470	13.200	13.410	13.410	798,735
2025-07-11	13.100	13.340	13.010	13.200	13.200	744,887
2025-07-10	13.140	13.150	13.140	13.150	13.150	994,290
2025-07-09	13.340	13.340	13.140	13.140	13.140	230,470
2025-07-08	13.150	13.390	13.140	13.140	13.140	404,929
2025-07-07	13.150	13.150	13.140	13.140	13.140	348,822
2025-07-04	13.010	13.140	12.950	13.140	13.140	2,173,343
2025-07-03	13.010	13.280	13.010	13.010	13.010	112,940
2025-07-02	13.100	13.210	12.840	13.010	13.010	2,909,952
2025-07-01	13.200	13.200	13.120	13.200	13.200	6,164,324
2025-06-30	13.590	13.590	13.150	13.200	13.200	2,694,755
2025-06-27	13.460	13.460	13.460	13.460	13.460	69,468
2025-06-26	13.190	13.640	13.140	13.460	13.460	3,812,974
2025-06-25	13.490	13.490	13.410	13.490	13.490	56,047
2025-06-24	13.700	13.700	13.490	13.490	13.490	2,468,966
2025-06-23	13.730	13.730	13.620	13.620	13.620	1,071,149
2025-06-19	13.810	14.000	13.810	14.000	14.000	437,037
2025-06-18	14.210	14.210	14.000	14.000	14.000	2,145,757
2025-06-17	14.500	14.600	14.500	14.600	14.600	202,517
2025-06-16	14.600	14.600	14.600	14.600	14.600	2,022,799
2025-06-13	14.500	14.500	14.500	14.500	14.500	45,119
2025-06-12	14.450	14.500	14.420	14.500	14.500	1,365,448
2025-06-11	14.580	14.580	14.180	14.260	14.260	4,570,713
2025-06-10	14.370	14.370	14.370	14.370	14.370	48,073
2025-06-09	14.370	14.370	14.370	14.370	14.370	265,218
2025-06-06	14.110	14.490	14.110	14.370	14.370	938,069
2025-06-05	14.490	14.680	14.490	14.680	14.680	415,499
2025-06-04	14.110	14.680	14.110	14.680	14.680	124,329
2025-06-03	14.000	14.680	14.000	14.680	14.680	419,743
2025-06-02	14.680	14.680	14.680	14.680	14.680	56,054
2025-05-30	14.670	14.750	14.670	14.680	14.680	824,071
2025-05-29	14.700	14.990	14.700	14.990	14.990	476,652
2025-05-28	14.990	14.990	14.990	14.990	14.990	13,332
2025-05-27	14.980	15.010	14.980	14.990	14.990	647,507
2025-05-26	15.300	15.550	15.300	15.370	15.370	2,055,906
2025-05-23	15.500	15.500	15.390	15.440	15.440	1,485,937
2025-05-22	14.730	15.100	14.660	14.880	14.880	2,999,073
2025-05-20	15.080	15.080	15.080	15.080	15.080	37,867
2025-05-19	15.420	15.420	15.000	15.080	15.080	948,963
2025-05-16	15.400	15.400	15.270	15.350	15.350	1,480,723
2025-05-15	15.300	15.400	15.290	15.390	15.390	1,847,419
2025-05-14	15.380	15.380	15.050	15.300	15.300	21,781,250

← NewerPage 6 of 21 · 1,251 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.