TASE · MGOR · stock
Mega Or Holdings Ltd (MGOR) stock price history
Every TASE trading session of Mega Or Holdings Ltd from Jun 13, 2007 to Sep 28, 2026: 3,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MGOR adjusted close, 2007 to 2026
- ₪688.77
- All time high, 2026
- ₪713.98
- 52 week high, ₪166.59 low
- 3,934
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MGOR key facts
- Mega Or Holdings Ltd (MGOR) closed at ₪486.20 on Sep 28, 2026 on TASE.
- MGOR's all time high close is ₪688.77, set on May 13, 2026; its all time low close is ₪1.98 on Nov 20, 2008.
- MGOR's 52 week range is ₪166.59 to ₪713.98.
- MGOR returned +203.9% over the year to Sep 28, 2026 and +308.8% over five years.
- Over ten years MGOR returned +1,607%, +32.8% a year compounded.
- MGOR's deepest drawdown was -67.7% from Oct 18, 2007 to Nov 20, 2008.
- DataCedar holds 3,934 daily sessions of MGOR history from Jun 13, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGOR price chart, 2007 to 2026
MGOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | -14.7% |
| 6 months | -0.7% |
| Year to date | +85.4% |
| 1 year | +203.9% |
| 3 years | +613.4% |
| 5 years | +308.8% |
| 10 years | +1,607% |
| Since Jun 13, 2007 | +8,538% |
| Compound annual growth, 19.3 years | +26.0% |
MGOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪688.77 on May 13, 2026
- All time low close
- ₪1.98 on Nov 20, 2008
- 52 week high
- ₪713.98 on Jun 1, 2026
- 52 week low
- ₪166.59 on Sep 29, 2025
- Deepest drawdown
- -67.7% from Oct 18, 2007 to Nov 20, 2008, recovered Feb 15, 2010
- Best single session
- +17.6% on Mar 19, 2008
- Worst single session
- -17.6% on Apr 6, 2009
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 86.4×
- Best calendar year
- 2025, +133%
- Worst calendar year
- 2008, -51%
MGOR 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. 2007 starts on Jun 13, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪274.48 | ₪713.98 | ₪272.98 | ₪486.20 | +80.1% | 18.1M | 186 |
| 2025 | ₪117.96 | ₪279.88 | ₪99.62 | ₪269.98 | +133.2% | 11.6M | 197 |
| 2024 | ₪85.46 | ₪120.66 | ₪79.76 | ₪115.76 | +37.1% | 7.3M | 195 |
| 2023 | ₪94.04 | ₪103.85 | ₪49.19 | ₪84.45 | -12.9% | 11.5M | 198 |
| 2022 | ₪145.51 | ₪150.41 | ₪87.25 | ₪96.95 | -32.1% | 11.4M | 197 |
| 2021 | ₪97.98 | ₪143.42 | ₪91.04 | ₪142.72 | +46.0% | 8.1M | 195 |
| 2020 | ₪85.22 | ₪108.41 | ₪59.03 | ₪97.73 | +14.7% | 14.2M | 199 |
| 2019 | ₪39.13 | ₪86.87 | ₪38.90 | ₪85.22 | +117.8% | 8.1M | 202 |
| 2018 | ₪46.04 | ₪54.82 | ₪37.48 | ₪39.13 | -14.2% | 5.5M | 208 |
| 2017 | ₪28.04 | ₪45.65 | ₪27.14 | ₪45.62 | +64.0% | 9.2M | 194 |
| 2016 | ₪19.64 | ₪30.50 | ₪18.09 | ₪27.82 | +42.8% | 3.5M | 198 |
| 2015 | ₪14.38 | ₪20.24 | ₪14.28 | ₪19.47 | +35.4% | 2.3M | 198 |
| 2014 | ₪11.99 | ₪15.18 | ₪11.25 | ₪14.38 | +19.9% | 1.8M | 195 |
| 2013 | ₪6.85 | ₪13.44 | ₪6.95 | ₪11.99 | +75.2% | 4M | 194 |
| 2012 | ₪6.34 | ₪7.66 | ₪6.01 | ₪6.85 | +7.1% | 1.6M | 205 |
| 2011 | ₪8.38 | ₪9.62 | ₪5.72 | ₪6.39 | -22.6% | 390.7K | 231 |
| 2010 | ₪4.53 | ₪8.87 | ₪4.48 | ₪8.26 | +83.8% | 930.2K | 207 |
| 2009 | ₪2.28 | ₪4.86 | ₪2.28 | ₪4.49 | +97.2% | 965.2K | 210 |
| 2008 | ₪4.66 | ₪4.66 | ₪1.98 | ₪2.28 | -51.1% | 1.7M | 210 |
| 2007 | ₪5.90 | ₪65,312 | ₪3.87 | ₪4.66 | n/a | 2.3M | 115 |
MGOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪486.20 | +8.2% |
| August 2026 | ₪449.40 | -9.6% |
| July 2026 | ₪496.89 | -17.2% |
| June 2026 | ₪599.98 | -12.1% |
| May 2026 | ₪682.47 | +12.9% |
| April 2026 | ₪604.57 | +20.8% |
| March 2026 | ₪500.58 | -1.8% |
| February 2026 | ₪509.86 | +50.8% |
| January 2026 | ₪338.17 | +25.3% |
| December 2025 | ₪269.98 | +31.8% |
| November 2025 | ₪204.88 | +2.4% |
| October 2025 | ₪199.98 | +11.5% |
About the MGOR data
Daily bars. 3,934 sessions from Jun 13, 2007 to Sep 28, 2026, one row per TASE 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 17, 2026 forward, most recent session Sep 28, 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 TASE trading days; minute timestamps are UTC. Prices are in ILS. 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 Jun 13, 2007, 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/MGOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MGOR share price history
