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 Nov 12, 2026: 4,574 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
₪377.00+17.5% over one year
20052010201520202025
₪510.35
All time high, 2026
₪514.85
52 week high, ₪314.87 low
4,574
Daily sessions since 2002

Last updated Nov 12, 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 ₪377.00 on Nov 12, 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 ₪314.87 to ₪514.85.
  • MISH returned +17.5% over the year to Nov 12, 2026 and +231.7% over five years.
  • Over ten years MISH returned +377%, +16.9% a year compounded.
  • MISH's deepest drawdown was -64.7% from Apr 26, 2010 to Mar 18, 2020.
  • DataCedar holds 4,574 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 Nov 12, 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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-2.3%
6 months-22.8%
Year to date-8.3%
1 year+17.5%
3 years+332.6%
5 years+231.7%
10 years+376.9%
Since Aug 12, 2002+2,183%
Compound annual growth, 24.3 years+13.8%

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
₪314.87 on Nov 12, 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
39.4%
Sessions closing higher, 1 year
52%
Growth of 1 since 2002
22.8×
Best calendar year
2003, +158%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪410.26₪514.85₪333.20₪377.00-8.1%3.8M214
2025₪187.76₪417.76₪183.46₪410.26+121.6%3.6M197
2024₪105.98₪198.06₪103.18₪185.16+81.4%3.5M190
2023₪78.97₪104.98₪65.53₪102.08+29.3%1.1M178
2022₪117.34₪122.54₪75.48₪78.97-30.8%988.4K165
2021₪90.29₪128.44₪87.44₪114.05+30.1%2.8M182
2020₪63.81₪97.95₪45.99₪87.66+36.4%2.1M168
2019₪56.58₪72.97₪56.57₪64.26+13.6%1.1M179
2018₪74.47₪78.87₪54.27₪56.58-23.4%787.1K166
2017₪78.11₪84.34₪70.13₪73.89-5.3%993K165
2016₪71.41₪84.01₪68.91₪78.07+10.5%1.1M179
2015₪88.60₪107.00₪69.91₪70.67-23.2%1.9M192
2014₪119.37₪131.23₪89.16₪92.06-22.9%2.3M190
2013₪72.28₪134.42₪71.12₪119.37+67.9%2.1M192
2012₪104.58₪115.15₪56.70₪71.08-32.0%2.1M198
2011₪112.48₪112.48₪104.58₪104.58-7.0%209.8K231
2010₪108.39₪136.59₪102.12₪112.48+3.8%2.1M206
2009₪43.83₪123.93₪43.83₪108.39+140.4%1.7M200
2008₪101.12₪124.23₪44.85₪45.08-55.4%3.1M188
2007₪69.04₪90,940₪65.95₪101.12+46.5%4.3M195
2006₪65.01₪84.63₪63.22₪69.04+5.9%2.8M196
2005₪62.90₪77.43₪59.95₪65.19+3.2%2.7M154
2004₪54.25₪70.57₪46.18₪63.14+19.0%2.9M194
2003₪20.55₪54.94₪19.85₪53.05+158.2%3.8M188
2002₪16.64₪23.08₪15.91₪20.55n/a1.4M67

MISH monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪377.00+2.8%
October 2026₪366.90-6.0%
September 2026₪390.50+0.6%
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%

About the MISH data

Daily bars. 4,574 sessions from Aug 12, 2002 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 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/tase%3AMISH/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