TASE · MIA · stock
Mia Dynamics Motors Ltd (MIA) stock price history
Every TASE trading session of Mia Dynamics Motors Ltd from Feb 1, 2000 to Nov 13, 2026: 4,746 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.
MIA adjusted close, 2000 to 2026
- ₪5.02
- All time high, 2007
- ₪1.09
- 52 week high, ₪0.1820 low
- 4,746
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MIA key facts
- Mia Dynamics Motors Ltd (MIA) closed at ₪0.2120 on Nov 13, 2026 on TASE.
- MIA's all time high close is ₪5.02, set on May 1, 2007; its all time low close is ₪0.1880 on Nov 6, 2026.
- MIA's 52 week range is ₪0.1820 to ₪1.09.
- MIA returned -59.3% over the year to Nov 13, 2026 and -89.0% over five years.
- Over ten years MIA returned -46%, -6.0% a year compounded.
- MIA's deepest drawdown was -96.3% from May 1, 2007 to Nov 6, 2026.
- DataCedar holds 4,746 daily sessions of MIA history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MIA price chart, 2000 to 2026
MIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.6% |
| 3 months | -42.7% |
| 6 months | -60.9% |
| Year to date | -74.7% |
| 1 year | -59.3% |
| 3 years | -44.2% |
| 5 years | -89.0% |
| 10 years | -45.9% |
| Since Feb 1, 2000 | -89.4% |
| Compound annual growth, 26.8 years | -8.0% |
MIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪5.02 on May 1, 2007
- All time low close
- ₪0.1880 on Nov 6, 2026
- 52 week high
- ₪1.09 on Dec 15, 2025
- 52 week low
- ₪0.1820 on Nov 6, 2026
- Deepest drawdown
- -96.3% from May 1, 2007 to Nov 6, 2026, not yet recovered
- Best single session
- +93.4% on Apr 24, 2023
- Worst single session
- -50.3% on Aug 30, 2010
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +280%
- Worst calendar year
- 2008, -83%
MIA 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 Feb 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.8600 | ₪1.02 | ₪0.1820 | ₪0.2120 | -74.3% | 126.2M | 215 |
| 2025 | ₪0.3190 | ₪1.15 | ₪0.3000 | ₪0.8260 | +173.5% | 170.8M | 194 |
| 2024 | ₪0.3900 | ₪0.5700 | ₪0.1920 | ₪0.3020 | -15.6% | 38.8M | 174 |
| 2023 | ₪0.4680 | ₪0.6400 | ₪0.2640 | ₪0.3580 | -25.6% | 26.4M | 160 |
| 2022 | ₪1.59 | ₪1.84 | ₪0.4000 | ₪0.4810 | -69.0% | 11.3M | 171 |
| 2021 | ₪1.10 | ₪2.85 | ₪1.00 | ₪1.55 | +47.6% | 24.8M | 182 |
| 2020 | ₪0.2990 | ₪1.05 | ₪0.2000 | ₪1.05 | +280.4% | 16.6M | 152 |
| 2019 | ₪0.3220 | ₪0.6310 | ₪0.2510 | ₪0.2760 | -14.3% | 6.4M | 158 |
| 2018 | ₪0.3260 | ₪0.6770 | ₪0.2600 | ₪0.3220 | -3.3% | 10.6M | 167 |
| 2017 | ₪0.3830 | ₪0.7040 | ₪0.3280 | ₪0.3330 | -11.4% | 2.9M | 150 |
| 2016 | ₪0.6610 | ₪1.25 | ₪0.3670 | ₪0.3760 | -43.0% | 1.6M | 132 |
| 2015 | ₪1.33 | ₪1.88 | ₪0.6500 | ₪0.6600 | -52.1% | 713K | 139 |
| 2014 | ₪1.15 | ₪2.30 | ₪0.8140 | ₪1.38 | +24.1% | 2.6M | 127 |
| 2013 | ₪1.20 | ₪1.80 | ₪0.0110 | ₪1.11 | -7.4% | 1.2M | 132 |
| 2012 | ₪1.48 | ₪1.70 | ₪0.8410 | ₪1.20 | -18.0% | 1.2M | 144 |
| 2011 | ₪1.90 | ₪2.25 | ₪1.17 | ₪1.46 | -29.2% | 1.9M | 184 |
| 2010 | ₪0.8330 | ₪3.79 | ₪0.7720 | ₪2.07 | +147.9% | 6.2M | 177 |
| 2009 | ₪0.6100 | ₪1.10 | ₪0.5870 | ₪0.8330 | +36.6% | 324.6K | 159 |
| 2008 | ₪3.57 | ₪3.83 | ₪0.6090 | ₪0.6100 | -82.9% | 718.5K | 145 |
| 2007 | ₪4.10 | ₪79,900 | ₪3.26 | ₪3.57 | -3.5% | 518K | 169 |
| 2006 | ₪1.57 | ₪5.22 | ₪1.57 | ₪3.70 | +135.3% | 636.5K | 192 |
| 2005 | ₪1.92 | ₪2.98 | ₪1.57 | ₪1.57 | -14.5% | 260.4K | 198 |
| 2004 | ₪1.92 | ₪2.70 | ₪1.56 | ₪1.84 | -9.8% | 353K | 194 |
| 2003 | ₪2.27 | ₪2.35 | ₪1.60 | ₪2.04 | -10.5% | 393.8K | 192 |
| 2002 | ₪2.00 | ₪2.28 | ₪1.70 | ₪2.27 | +13.7% | 92.2K | 239 |
| 2001 | ₪2.00 | ₪2.00 | ₪2.00 | ₪2.00 | 0.0% | 0 | 261 |
| 2000 | ₪2.00 | ₪2.00 | ₪2.00 | ₪2.00 | n/a | 2K | 239 |
MIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.2120 | -19.7% |
| October 2026 | ₪0.2640 | -11.1% |
| September 2026 | ₪0.2970 | -18.9% |
| August 2026 | ₪0.3660 | -18.8% |
| July 2026 | ₪0.4510 | -6.4% |
| June 2026 | ₪0.4820 | -23.9% |
| May 2026 | ₪0.6330 | +19.2% |
| April 2026 | ₪0.5310 | -11.1% |
| March 2026 | ₪0.5970 | -8.9% |
| February 2026 | ₪0.6550 | -23.4% |
| January 2026 | ₪0.8550 | +3.5% |
| December 2025 | ₪0.8260 | +4.3% |
About the MIA data
Daily bars. 4,746 sessions from Feb 1, 2000 to Nov 13, 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 Feb 1, 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/tase%3AMIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MIA share price history
