TASE · MISH · stock

Mivtach Shamir Holdings Ltd (MISH) stock price history

Every TASE trading session of Mivtach Shamir Holdings Ltd from Aug 12, 2002 to Sep 28, 2026: 4,988 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.

Get MISH data, free keyYear by year table

MISH adjusted close, 2002 to 2026

MISHMivtach Shamir Holdings Ltd
₪396.20+54.4% over one year
20052010201520202025
₪510.35
All time high, 2026
₪514.85
52 week high, ₪257.97 low
4,988
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

MISH key facts

  • Mivtach Shamir Holdings Ltd (MISH) closed at ₪396.20 on Sep 28, 2026 on TASE.
  • MISH's all time high close is ₪510.35, set on May 29, 2026; its all time low close is ₪16.18 on Aug 15, 2002.
  • MISH's 52 week range is ₪257.97 to ₪514.85.
  • MISH returned +54.4% over the year to Sep 28, 2026 and +276.8% over five years.
  • Over ten years MISH returned +402%, +17.5% a year compounded.
  • MISH's deepest drawdown was -64.7% from Apr 26, 2010 to Mar 18, 2020.
  • DataCedar holds 4,988 daily sessions of MISH history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MISH price chart, 2002 to 2026

MISH adjusted close, Aug 12, 2002 to Sep 28, 2026₪16.51₪51.05₪157.86₪488.1520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MISH returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months-6.1%
6 months+1.6%
Year to date-3.7%
1 year+54.4%
3 years+300.3%
5 years+276.8%
10 years+401.8%
Since Aug 12, 2002+2,300%
Compound annual growth, 24.1 years+14.1%

MISH records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪510.35 on May 29, 2026
All time low close
₪16.18 on Aug 15, 2002
52 week high
₪514.85 on May 29, 2026
52 week low
₪257.97 on Sep 29, 2025
Deepest drawdown
-64.7% from Apr 26, 2010 to Mar 18, 2020, recovered Feb 26, 2024
Best single session
+25.7% on Feb 19, 2024
Worst single session
-18.7% on Apr 20, 2009
Volatility, 1 year annualised
38.1%
Sessions closing higher, 1 year
53%
Growth of 1 since 2002
24.0×
Best calendar year
2003, +164%
Worst calendar year
2008, -55%

MISH 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. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪410.26₪514.85₪355.70₪396.20-3.4%3.4M186
2025₪187.76₪417.76₪183.46₪410.26+121.6%3.6M197
2024₪102.88₪198.06₪103.18₪185.16+81.4%3.6M195
2023₪78.97₪104.98₪65.53₪102.08+29.3%1.2M198
2022₪117.34₪122.54₪75.48₪78.97-30.8%1.2M197
2021₪90.29₪128.44₪87.44₪114.05+30.1%2.9M195
2020₪63.81₪97.95₪45.99₪87.66+37.4%2.3M199
2019₪56.58₪72.97₪56.57₪63.81+12.8%1.2M202
2018₪73.26₪78.87₪54.27₪56.58-23.4%975.2K208
2017₪78.11₪84.34₪70.13₪73.89-5.3%1.1M194
2016₪71.41₪84.01₪68.91₪78.07+10.5%1.2M198
2015₪88.60₪107.00₪69.91₪70.67-23.2%2M198
2014₪119.37₪131.23₪89.16₪92.06-22.9%2.4M195
2013₪72.28₪134.42₪71.12₪119.37+67.9%2.1M194
2012₪104.58₪115.15₪56.70₪71.08-32.0%2.1M204
2011₪112.48₪112.48₪104.58₪104.58-7.0%209.8K231
2010₪108.39₪136.59₪102.12₪112.48+3.8%2.1M207
2009₪43.83₪123.93₪43.83₪108.39+140.4%1.8M208
2008₪101.12₪124.23₪44.85₪45.08-55.4%3.5M209
2007₪69.04₪90,940₪65.95₪101.12+46.5%4.4M204
2006₪65.01₪84.63₪63.22₪69.04+5.9%3M226
2005₪62.90₪79.13₪58.63₪65.19+3.2%3.7M217
2004₪54.25₪70.57₪46.18₪63.14+16.4%3.3M220
2003₪20.55₪54.94₪18.51₪54.25+164.0%4.2M220
2002₪16.64₪23.08₪15.91₪20.55n/a1.5M86

MISH monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪396.20+2.1%
August 2026₪388.00-9.7%
July 2026₪429.60+2.3%
June 2026₪419.80-17.7%
May 2026₪510.35+15.1%
April 2026₪443.45+18.7%
March 2026₪373.46-13.2%
February 2026₪430.06+4.7%
January 2026₪410.56+0.1%
December 2025₪410.26+19.1%
November 2025₪344.56+11.9%
October 2025₪307.87+11.8%

About the MISH data

Daily bars. 4,988 sessions from Aug 12, 2002 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 Aug 12, 2002, 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/MISH/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • MGOR Mega Or Holdings Ltd
  • MGRT Megureit Israel Ltd
  • MIA Mia Dynamics Motors Ltd
  • MIFT Millennium Food Tech Limited Partnership
  • MLRN M.L.R.N Projects and Trading Ltd
  • MLSR Melisron Ltd.
  • MLTH Malam-Team Holdings Ltd
  • MMHD Menora Mivtachim Holdings Ltd.

Common questions

MISH share price history

Start with any symbol.

Start free