TASE · MGRT · stock
Megureit Israel Ltd (MGRT) stock price history
Every TASE trading session of Megureit Israel Ltd from Sep 26, 2016 to Nov 12, 2026: 1,809 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.
MGRT adjusted close, 2016 to 2026
- ₪9.83
- All time high, 2016
- ₪9.75
- 52 week high, ₪5.70 low
- 1,809
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MGRT key facts
- Megureit Israel Ltd (MGRT) closed at ₪6.27 on Nov 12, 2026 on TASE.
- MGRT's all time high close is ₪9.83, set on Sep 26, 2016; its all time low close is ₪3.26 on Nov 28, 2023.
- MGRT's 52 week range is ₪5.70 to ₪9.75.
- MGRT returned -29.2% over the year to Nov 12, 2026 and -11.9% over five years.
- Over ten years MGRT returned -34%, -4.1% a year compounded.
- MGRT's deepest drawdown was -66.8% from Sep 28, 2016 to Nov 28, 2023.
- DataCedar holds 1,809 daily sessions of MGRT history from Sep 26, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGRT price chart, 2016 to 2026
MGRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -14.2% |
| 6 months | -27.6% |
| Year to date | -30.5% |
| 1 year | -29.2% |
| 3 years | +61.4% |
| 5 years | -11.9% |
| 10 years | -34.1% |
| Since Sep 26, 2016 | -36.2% |
| Compound annual growth, 10.1 years | -4.3% |
MGRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪9.83 on Sep 26, 2016
- All time low close
- ₪3.26 on Nov 28, 2023
- 52 week high
- ₪9.75 on Dec 2, 2025
- 52 week low
- ₪5.70 on Nov 5, 2026
- Deepest drawdown
- -66.8% from Sep 28, 2016 to Nov 28, 2023, not yet recovered
- Best single session
- +17.2% on Nov 18, 2024
- Worst single session
- -11.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2022, -43%
MGRT 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. 2016 starts on Sep 26, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪9.05 | ₪9.49 | ₪5.70 | ₪6.27 | -30.7% | 50.7M | 213 |
| 2025 | ₪6.33 | ₪9.75 | ₪5.10 | ₪9.05 | +43.0% | 45.9M | 191 |
| 2024 | ₪3.89 | ₪6.47 | ₪3.46 | ₪6.33 | +65.0% | 22.3M | 186 |
| 2023 | ₪4.87 | ₪5.63 | ₪3.18 | ₪3.84 | -22.5% | 19.7M | 185 |
| 2022 | ₪8.75 | ₪9.13 | ₪4.82 | ₪4.95 | -42.7% | 25.8M | 175 |
| 2021 | ₪6.11 | ₪8.85 | ₪5.51 | ₪8.63 | +40.9% | 25.9M | 180 |
| 2020 | ₪7.69 | ₪7.76 | ₪4.61 | ₪6.13 | -19.9% | 18.8M | 178 |
| 2019 | ₪8.12 | ₪9.06 | ₪7.00 | ₪7.65 | -5.8% | 7.2M | 161 |
| 2018 | ₪7.75 | ₪9.98 | ₪7.49 | ₪8.12 | +3.8% | 2.1M | 143 |
| 2017 | ₪8.50 | ₪8.93 | ₪7.09 | ₪7.82 | -7.0% | 3.3M | 151 |
| 2016 | ₪10.27 | ₪10.27 | ₪8.39 | ₪8.41 | n/a | 2M | 46 |
MGRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪6.27 | +0.8% |
| October 2026 | ₪6.22 | -7.7% |
| September 2026 | ₪6.74 | -7.6% |
| August 2026 | ₪7.30 | -6.5% |
| July 2026 | ₪7.80 | -2.7% |
| June 2026 | ₪8.01 | +0.8% |
| May 2026 | ₪7.95 | -5.6% |
| April 2026 | ₪8.42 | +6.2% |
| March 2026 | ₪7.93 | -6.2% |
| February 2026 | ₪8.45 | -0.7% |
| January 2026 | ₪8.51 | -6.0% |
| December 2025 | ₪9.05 | +7.7% |
About the MGRT data
Daily bars. 1,809 sessions from Sep 26, 2016 to Nov 12, 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 Nov 6, 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 Sep 26, 2016, 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/tase%3AMGRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MGRT share price history
