TASE · MPP · stock
More Provident Funds and Pensions Ltd (MPP) stock price history
Every TASE trading session of More Provident Funds and Pensions Ltd from Feb 15, 2022 to Sep 28, 2026: 948 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.
MPP adjusted close, 2022 to 2026
- ₪17.00
- All time high, 2026
- ₪17.39
- 52 week high, ₪12.56 low
- 948
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MPP key facts
- More Provident Funds and Pensions Ltd (MPP) closed at ₪15.94 on Sep 28, 2026 on TASE.
- MPP's all time high close is ₪17.00, set on Jun 30, 2026; its all time low close is ₪3.80 on Nov 30, 2023.
- MPP's 52 week range is ₪12.56 to ₪17.39.
- MPP returned +33.3% over the year to Sep 28, 2026.
- Since Feb 15, 2022 MPP returned +130%, +19.7% a year compounded.
- MPP's deepest drawdown was -45.7% from Aug 25, 2022 to Nov 30, 2023.
- DataCedar holds 948 daily sessions of MPP history from Feb 15, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPP price chart, 2022 to 2026
MPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -1.0% |
| 6 months | +20.2% |
| Year to date | +3.8% |
| 1 year | +33.3% |
| 3 years | +243.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 15, 2022 | +129.8% |
| Compound annual growth, 4.6 years | +19.7% |
MPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪17.00 on Jun 30, 2026
- All time low close
- ₪3.80 on Nov 30, 2023
- 52 week high
- ₪17.39 on Jun 15, 2026
- 52 week low
- ₪12.56 on Mar 30, 2026
- Deepest drawdown
- -45.7% from Aug 25, 2022 to Nov 30, 2023, recovered Nov 27, 2024
- Best single session
- +17.9% on May 25, 2026
- Worst single session
- -8.5% on Jun 13, 2022
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2025, +104%
- Worst calendar year
- 2023, -24%
MPP 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. 2022 starts on Feb 15, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪14.90 | ₪17.39 | ₪12.56 | ₪15.94 | +7.0% | 19.1M | 186 |
| 2025 | ₪7.30 | ₪17.00 | ₪6.10 | ₪14.90 | +103.9% | 19.6M | 197 |
| 2024 | ₪4.19 | ₪7.50 | ₪3.80 | ₪7.30 | +81.7% | 10.8M | 195 |
| 2023 | ₪5.25 | ₪6.49 | ₪3.55 | ₪4.02 | -24.2% | 12.5M | 198 |
| 2022 | ₪6.99 | ₪7.19 | ₪4.75 | ₪5.31 | n/a | 11.3M | 172 |
MPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪15.94 | +2.9% |
| August 2026 | ₪15.49 | +3.3% |
| July 2026 | ₪15.00 | -11.8% |
| June 2026 | ₪17.00 | +1.8% |
| May 2026 | ₪16.70 | +19.7% |
| April 2026 | ₪13.95 | +5.2% |
| March 2026 | ₪13.26 | -11.5% |
| February 2026 | ₪14.99 | +4.4% |
| January 2026 | ₪14.36 | -3.6% |
| December 2025 | ₪14.90 | -0.2% |
| November 2025 | ₪14.92 | +0.6% |
| October 2025 | ₪14.83 | +6.0% |
About the MPP data
Daily bars. 948 sessions from Feb 15, 2022 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 Feb 15, 2022, 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/MPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MPP share price history
