Stock listing
BCS:MASISA Masisa S.A. Acciones
Follow Masisa S.A. into a list and get an email when it puts out news.
Share price · BCS:MASISA
$6.80 CLP -0.30 (-4.2%)
Close on Oct 30, 2026
- Day range
- $6.69 – $6.80 CLPOct 30, 2026
- Volume
- 2.84M sharesOct 30, 2026
- Market cap
- $50.87B CLPAt the close on Oct 30, 2026 · price × 7.48B shares outstanding
- 52-week range
- $6.69 – $20.04 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $11.23M CLPMedian day 443,408 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:MASISA · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.80 | -0.30 | -4.2% | $6.69 | $6.80 | $6.69 | 2,839,849 | |
| $7.10 | 0.00 | 0.0% | $7.10 | $7.10 | $7.10 | 161,522 | |
| $7.10 | 0.00 | 0.0% | $7.10 | $7.10 | $7.10 | 71,536 | |
| $7.10 | 0.00 | 0.0% | $7.10 | $7.10 | $7.10 | 37,295 | |
| $7.10 | 0.00 | 0.0% | $7.10 | $7.10 | $7.10 | 77,351 | |
| $7.10 | 0.00 | 0.0% | $7.10 | $7.10 | $7.10 | 546,417 | |
| $7.10 | +0.058 | +0.8% | $7.10 | $7.10 | $7.10 | 242,002 | |
| $7.042 | +0.021 | +0.3% | $7.03 | $7.10 | $7.03 | 3,090,269 | |
| $7.021 | -0.149 | -2.1% | $7.021 | $7.021 | $7.021 | 772,445 | |
| $7.17 | 0.00 | 0.0% | $7.17 | $7.17 | $7.03 | 235,811 | |
| $7.17 | 0.00 | 0.0% | $7.17 | $7.17 | $7.10 | 17,159 | |
| $7.17 | -0.11 | -1.5% | $7.17 | $7.17 | $7.17 | 148,945 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.37 | $7.18 | 21,448 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.316 | $7.28 | 281,101 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.28 | $7.28 | 22,894 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.353 | $7.25 | 17,868 | |
| $7.28 | +0.10 | +1.4% | $7.28 | $7.28 | $7.28 | 337,574 | |
| $7.18 | -0.035 | -0.5% | $7.18 | $7.18 | $7.18 | 325,598 | |
| $7.215 | -0.045 | -0.6% | $7.215 | $7.215 | $7.215 | 663,159 | |
| $7.26 | -0.05 | -0.7% | $7.26 | $7.26 | $7.26 | 515,641 | |
| $7.31 | 0.00 | 0.0% | $7.31 | $7.47 | $7.309 | 151,642 | |
| $7.31 | 0.00 | 0.0% | $7.31 | $7.31 | $7.309 | 115,679 | |
| $7.31 | +0.001 | 0.0% | $7.31 | $7.31 | $7.31 | 229,684 | |
| $7.309 | -0.041 | -0.6% | $7.35 | $7.35 | $7.25 | 2,665,177 | |
| $7.35 | +0.01 | +0.1% | $7.35 | $7.36 | $7.35 | 2,428,547 | |
| $7.34 | 0.00 | 0.0% | $7.34 | $7.34 | $7.34 | 161,448 | |
| $7.34 | +0.04 | +0.5% | $7.34 | $7.34 | $7.34 | 1,333,712 | |
| $7.30 | +0.02 | +0.3% | $7.29 | $7.30 | $7.29 | 1,097,813 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.32 | $7.27 | 443,408 | |
| $7.28 | 0.00 | 0.0% | $7.28 | $7.28 | $7.27 | 243,407 | |
| $7.28 | -0.01 | -0.1% | $7.28 | $7.28 | $7.28 | 150,443 | |
| $7.29 | -0.03 | -0.4% | $7.29 | $7.29 | $7.29 | 325,326 | |
| $7.32 | -0.172 | -2.3% | $7.32 | $7.32 | $7.32 | 504,110 | |
| $7.492 | -0.188 | -2.4% | $7.50 | $7.50 | $7.40 | 6,867,542 | |
| $7.68 | -0.05 | -0.6% | $7.69 | $7.69 | $7.68 | 1,230,613 | |
| $7.73 | -0.07 | -0.9% | $7.73 | $7.73 | $7.73 | 238,348 | |
| $7.80 | -0.08 | -1.0% | $7.80 | $7.80 | $7.80 | 325,963 | |
| $7.88 | +0.036 | +0.5% | $7.69 | $7.88 | $7.68 | 2,270,136 | |
| $7.844 | -0.176 | -2.2% | $8.02 | $8.02 | $7.79 | 3,783,479 | |
| $8.02 | +0.02 | +0.2% | $8.00 | $8.02 | $8.00 | 1,124,625 | |
| $8.00 | 0.00 | 0.0% | $8.00 | $8.00 | $7.81 | 32,288 | |
| $8.00 | 0.00 | 0.0% | $8.00 | $8.00 | $8.00 | 82,244 | |
| $8.00 | -0.10 | -1.2% | $8.00 | $8.00 | $8.00 | 2,239,010 | |
| $8.10 | +0.30 | +3.8% | $7.99 | $8.10 | $7.97 | 12,718,750 | |
| $7.80 | 0.00 | 0.0% | $7.80 | $7.85 | $7.80 | 530,036 | |
| $7.80 | -0.07 | -0.9% | $7.80 | $7.80 | $7.80 | 1,078,401 | |
| $7.87 | -0.08 | -1.0% | $7.95 | $7.95 | $7.87 | 1,216,503 | |
| $7.95 | 0.00 | 0.0% | $7.89 | $7.95 | $7.88 | 1,063,387 | |
| $7.95 | -0.10 | -1.2% | $7.95 | $7.95 | $7.95 | 240,154 | |
| $8.05 | +0.05 | +0.6% | $8.05 | $8.05 | $8.05 | 231,293 | |
| $8.00 | 0.00 | 0.0% | $8.00 | $8.00 | $7.90 | 363,934 | |
| $8.00 | 0.00 | 0.0% | $8.00 | $8.00 | $7.91 | 57,909 | |
| $8.00 | -0.06 | -0.7% | $8.00 | $8.00 | $8.00 | 461,409 | |
| $8.06 | +0.10 | +1.3% | $8.00 | $8.06 | $8.00 | 587,350 | |
| $7.96 | +0.029 | +0.4% | $7.90 | $7.96 | $7.90 | 1,225,897 | |
| $7.931 | -0.119 | -1.5% | $7.94 | $7.94 | $7.88 | 3,207,012 | |
| $8.05 | +0.05 | +0.6% | $8.10 | $8.10 | $8.05 | 328,463 | |
| $8.00 | +0.019 | +0.2% | $8.00 | $8.00 | $8.00 | 595,591 | |
| $7.981 | -0.058 | -0.7% | $8.00 | $8.13 | $7.94 | 3,711,413 | |
| $8.039 | -0.173 | -2.1% | $8.02 | $8.20 | $7.85 | 9,543,997 | |
| $8.212 | 0.00 | 0.0% | $8.212 | $8.212 | $8.212 | 77,450 | |
| $8.212 | -0.219 | -2.6% | $8.30 | $8.30 | $8.206 | 6,655,019 | |
| $8.431 | -0.124 | -1.4% | $8.476 | $8.50 | $8.38 | 2,582,546 | |
| $8.555 | 0.00 | 0.0% | $8.555 | $8.555 | $8.45 | 271,831 | |
| $8.555 | -0.194 | -2.2% | $8.63 | $8.65 | $8.555 | 7,737,593 |
- Ticker
- BCS:MASISA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- BCS
- Currency
- CLP
What changed lately
Latest deck · 2026
Q1 2026 Earnings Presentation
Earnings · 20 slides
Decks
Q1 2026 Earnings Presentation
Earnings · 20 slides · 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides · 2026
H1 2025 Earnings Presentation
Earnings · 18 slides · 2025
Merger or Acquisition (April 2020)
Merger or acquisition · 13 slides · April 2020
Masisa S.A. on 6ix
- Sector
- Chemicals & materials
- Decks
- 45 decks · latest 2026
Log in to ask 6ix AI your own questions about Masisa S.A.