TASE · MLRN · stock
M.L.R.N Projects and Trading Ltd (MLRN) stock price history
Every TASE trading session of M.L.R.N Projects and Trading Ltd from Dec 22, 2020 to Sep 28, 2026: 1,175 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.
MLRN adjusted close, 2020 to 2026
- ₪15.59
- All time high, 2026
- ₪15.74
- 52 week high, ₪9.71 low
- 1,175
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MLRN key facts
- M.L.R.N Projects and Trading Ltd (MLRN) closed at ₪10.08 on Sep 28, 2026 on TASE.
- MLRN's all time high close is ₪15.59, set on Jan 7, 2026; its all time low close is ₪2.66 on Oct 30, 2023.
- MLRN's 52 week range is ₪9.71 to ₪15.74.
- MLRN returned -17.1% over the year to Sep 28, 2026 and -19.5% over five years.
- Since Dec 22, 2020 MLRN returned +1%, +0.2% a year compounded.
- MLRN's deepest drawdown was -82.4% from Nov 25, 2021 to Oct 30, 2023.
- DataCedar holds 1,175 daily sessions of MLRN history from Dec 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MLRN price chart, 2020 to 2026
MLRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -23.5% |
| 6 months | -26.7% |
| Year to date | -32.7% |
| 1 year | -17.1% |
| 3 years | +105.7% |
| 5 years | -19.5% |
| 10 years | n/a |
| Since Dec 22, 2020 | +1.0% |
| Compound annual growth, 5.8 years | +0.2% |
MLRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪15.59 on Jan 7, 2026
- All time low close
- ₪2.66 on Oct 30, 2023
- 52 week high
- ₪15.74 on Jan 12, 2026
- 52 week low
- ₪9.71 on Sep 23, 2026
- Deepest drawdown
- -82.4% from Nov 25, 2021 to Oct 30, 2023, recovered Nov 18, 2025
- Best single session
- +25.9% on Nov 1, 2023
- Worst single session
- -20.4% on Oct 26, 2023
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +104%
- Worst calendar year
- 2022, -48%
MLRN 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. 2020 starts on Dec 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪14.99 | ₪15.74 | ₪9.71 | ₪10.08 | -32.8% | 1.7M | 186 |
| 2025 | ₪7.35 | ₪15.49 | ₪7.07 | ₪14.99 | +104.1% | 3M | 197 |
| 2024 | ₪5.41 | ₪7.66 | ₪3.91 | ₪7.35 | +38.9% | 2.2M | 195 |
| 2023 | ₪7.45 | ₪9.19 | ₪2.65 | ₪5.29 | -28.2% | 4.6M | 198 |
| 2022 | ₪14.50 | ₪15.59 | ₪7.19 | ₪7.36 | -47.6% | 5.9M | 197 |
| 2021 | ₪10.42 | ₪15.12 | ₪9.63 | ₪14.05 | +39.2% | 7.2M | 195 |
| 2020 | ₪9.79 | ₪10.37 | ₪9.74 | ₪10.09 | n/a | 987.3K | 7 |
MLRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪10.08 | -9.0% |
| August 2026 | ₪11.08 | -12.4% |
| July 2026 | ₪12.65 | -4.9% |
| June 2026 | ₪13.30 | +1.6% |
| May 2026 | ₪13.09 | -4.2% |
| April 2026 | ₪13.66 | -5.8% |
| March 2026 | ₪14.50 | -3.0% |
| February 2026 | ₪14.94 | 0.0% |
| January 2026 | ₪14.94 | -0.3% |
| December 2025 | ₪14.99 | -0.7% |
| November 2025 | ₪15.09 | +4.5% |
| October 2025 | ₪14.44 | +10.0% |
About the MLRN data
Daily bars. 1,175 sessions from Dec 22, 2020 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 Dec 22, 2020, 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/MLRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MLRN share price history
