Bolsa de Santiago · MASISA · stock
Masisa S.A. (MASISA) stock price history
Every Bolsa de Santiago trading session of Masisa S.A. from Jan 3, 2000 to Nov 11, 2026: 5,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MASISA adjusted close, 2000 to 2026
- CLP 1,554
- All time high, 2003
- CLP 20.04
- 52 week high, CLP 5.85 low
- 5,559
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MASISA key facts
- Masisa S.A. (MASISA) closed at CLP 5.88 on Nov 11, 2026 on Bolsa de Santiago.
- MASISA's all time high close is CLP 1,554, set on Aug 4, 2003; its all time low close is CLP 5.88 on Nov 10, 2026.
- MASISA's 52 week range is CLP 5.85 to CLP 20.04.
- MASISA returned -61.8% over the year to Nov 11, 2026 and -50.4% over five years.
- Over ten years MASISA returned -86%, -18.0% a year compounded.
- MASISA's deepest drawdown was -99.6% from Aug 4, 2003 to Nov 10, 2026.
- DataCedar holds 5,559 daily sessions of MASISA history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MASISA price chart, 2000 to 2026
MASISA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -32.3% |
| 6 months | -56.7% |
| Year to date | -65.4% |
| 1 year | -61.8% |
| 3 years | -66.7% |
| 5 years | -50.4% |
| 10 years | -86.3% |
| Since Jan 3, 2000 | -97.1% |
| Compound annual growth, 26.9 years | -12.3% |
MASISA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,554 on Aug 4, 2003
- All time low close
- CLP 5.88 on Nov 10, 2026
- 52 week high
- CLP 20.04 on Jan 6, 2026
- 52 week low
- CLP 5.85 on Nov 10, 2026
- Deepest drawdown
- -99.6% from Aug 4, 2003 to Nov 10, 2026, not yet recovered
- Best single session
- +883.9% on Aug 4, 2003
- Worst single session
- -89.8% on Aug 6, 2003
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2022, +206%
- Worst calendar year
- 2020, -70%
MASISA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 17.60 | CLP 20.04 | CLP 5.85 | CLP 5.88 | -65.4% | 324M | 144 |
| 2025 | CLP 13.01 | CLP 17.51 | CLP 12.38 | CLP 17.00 | +27.3% | 428.5M | 137 |
| 2024 | CLP 18.41 | CLP 20.50 | CLP 13.28 | CLP 13.35 | -24.8% | 245.6M | 159 |
| 2023 | CLP 32.98 | CLP 46.58 | CLP 15.10 | CLP 17.75 | -49.3% | 359.6M | 176 |
| 2022 | CLP 11.50 | CLP 35.99 | CLP 11.34 | CLP 34.99 | +206.3% | 595.7M | 195 |
| 2021 | CLP 9.74 | CLP 17.47 | CLP 9.60 | CLP 11.42 | +16.6% | 710.1M | 201 |
| 2020 | CLP 31.90 | CLP 32.44 | CLP 9.24 | CLP 9.79 | -69.5% | 716.4M | 185 |
| 2019 | CLP 36.60 | CLP 50.97 | CLP 31.20 | CLP 32.14 | -13.3% | 575.4M | 207 |
| 2018 | CLP 46.95 | CLP 60.96 | CLP 36.23 | CLP 37.08 | -20.4% | 709.6M | 204 |
| 2017 | CLP 33.96 | CLP 52.44 | CLP 30.57 | CLP 46.57 | +55.8% | 1.6B | 220 |
| 2016 | CLP 17.22 | CLP 49.58 | CLP 15.80 | CLP 29.90 | +76.2% | 469.4M | 149 |
| 2015 | CLP 16.42 | CLP 22.58 | CLP 15.18 | CLP 16.97 | +3.3% | 344.5M | 134 |
| 2014 | CLP 29.58 | CLP 29.80 | CLP 16.24 | CLP 16.42 | -45.5% | 568.1M | 164 |
| 2013 | CLP 43.81 | CLP 52.08 | CLP 28.13 | CLP 30.15 | -31.8% | 661.4M | 173 |
| 2012 | CLP 41.36 | CLP 51.64 | CLP 36.76 | CLP 44.21 | +7.5% | 584.7M | 154 |
| 2011 | CLP 66.08 | CLP 70.02 | CLP 36.57 | CLP 41.14 | -37.7% | 1.3B | 220 |
| 2010 | CLP 65.64 | CLP 76.49 | CLP 60.39 | CLP 66.08 | +0.7% | 2B | 244 |
| 2009 | CLP 41.18 | CLP 73.52 | CLP 39.91 | CLP 65.64 | +59.4% | 2.9B | 234 |
| 2008 | CLP 84.97 | CLP 95.09 | CLP 39.06 | CLP 41.17 | -51.5% | 1.9B | 240 |
| 2007 | CLP 90.34 | CLP 128.63 | CLP 80.66 | CLP 84.97 | -6.1% | 2B | 245 |
| 2006 | CLP 81.51 | CLP 97.22 | CLP 66.14 | CLP 90.52 | +11.1% | 2.1B | 250 |
| 2005 | CLP 119.72 | CLP 129.06 | CLP 78.96 | CLP 81.51 | -31.9% | 596.8M | 243 |
| 2004 | CLP 205.47 | CLP 229.67 | CLP 65.38 | CLP 119.72 | -41.7% | 229.9M | 244 |
| 2003 | CLP 152.83 | CLP 1,571 | CLP 131.60 | CLP 205.47 | +34.4% | 186.6M | 259 |
| 2002 | CLP 236.89 | CLP 241.98 | CLP 110.29 | CLP 152.83 | -35.5% | 110.4M | 261 |
| 2001 | CLP 202.08 | CLP 280.19 | CLP 187.64 | CLP 236.89 | +16.2% | 103.8M | 260 |
| 2000 | CLP 201.23 | CLP 250.47 | CLP 169.81 | CLP 203.77 | n/a | 116.2M | 257 |
MASISA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 5.88 | -13.5% |
| October 2026 | CLP 6.80 | -6.6% |
| September 2026 | CLP 7.28 | -16.1% |
| August 2026 | CLP 8.68 | 0.0% |
| July 2026 | CLP 8.68 | +0.6% |
| June 2026 | CLP 8.63 | -38.8% |
| May 2026 | CLP 14.10 | +2.9% |
| April 2026 | CLP 13.70 | -6.4% |
| March 2026 | CLP 14.63 | -8.6% |
| February 2026 | CLP 16.00 | -0.6% |
| January 2026 | CLP 16.09 | -5.4% |
| December 2025 | CLP 17.00 | +1.5% |
About the MASISA data
Daily bars. 5,559 sessions from Jan 3, 2000 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AMASISA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
MASISA share price history
