TASE · MRG · stock
Multi Retail Group Ltd (MRG) stock price history
Every TASE trading session of Multi Retail Group Ltd from Jan 14, 2021 to Sep 25, 2026: 1,160 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.
MRG adjusted close, 2021 to 2026
- ₪21.80
- All time high, 2021
- ₪10.62
- 52 week high, ₪5.32 low
- 1,160
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MRG key facts
- Multi Retail Group Ltd (MRG) closed at ₪8.79 on Sep 25, 2026 on TASE.
- MRG's all time high close is ₪21.80, set on May 26, 2021; its all time low close is ₪2.05 on Dec 19, 2023.
- MRG's 52 week range is ₪5.32 to ₪10.62.
- MRG returned -14.8% over the year to Sep 25, 2026 and -53.8% over five years.
- Since Jan 14, 2021 MRG returned -58%, -14.1% a year compounded.
- MRG's deepest drawdown was -90.6% from May 26, 2021 to Dec 19, 2023.
- DataCedar holds 1,160 daily sessions of MRG history from Jan 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRG price chart, 2021 to 2026
MRG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.2% |
| 3 months | +45.0% |
| 6 months | +20.0% |
| Year to date | +8.4% |
| 1 year | -14.8% |
| 3 years | +170.4% |
| 5 years | -53.8% |
| 10 years | n/a |
| Since Jan 14, 2021 | -57.9% |
| Compound annual growth, 5.7 years | -14.1% |
MRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪21.80 on May 26, 2021
- All time low close
- ₪2.05 on Dec 19, 2023
- 52 week high
- ₪10.62 on Sep 25, 2025
- 52 week low
- ₪5.32 on Jul 13, 2026
- Deepest drawdown
- -90.6% from May 26, 2021 to Dec 19, 2023, not yet recovered
- Best single session
- +37.9% on Aug 12, 2026
- Worst single session
- -14.4% on Nov 6, 2023
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +462%
- Worst calendar year
- 2023, -85%
MRG 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. 2021 starts on Jan 14, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪8.08 | ₪8.88 | ₪5.32 | ₪8.79 | +8.7% | 1.1M | 185 |
| 2025 | ₪11.56 | ₪14.57 | ₪7.50 | ₪8.08 | -30.1% | 978.8K | 197 |
| 2024 | ₪2.07 | ₪13.10 | ₪2.09 | ₪11.56 | +461.7% | 5.9M | 195 |
| 2023 | ₪14.18 | ₪15.41 | ₪1.95 | ₪2.06 | -85.2% | 2.3M | 198 |
| 2022 | ₪19.96 | ₪21.33 | ₪11.62 | ₪13.90 | -29.9% | 1.1M | 197 |
| 2021 | ₪21.44 | ₪21.91 | ₪15.95 | ₪19.84 | n/a | 1.4M | 188 |
MRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪8.79 | +8.0% |
| August 2026 | ₪8.14 | +32.5% |
| July 2026 | ₪6.15 | +5.2% |
| June 2026 | ₪5.84 | -16.9% |
| May 2026 | ₪7.03 | -13.6% |
| April 2026 | ₪8.13 | +9.9% |
| March 2026 | ₪7.40 | -4.6% |
| February 2026 | ₪7.76 | -2.3% |
| January 2026 | ₪7.94 | -1.8% |
| December 2025 | ₪8.08 | -0.2% |
| November 2025 | ₪8.10 | -6.0% |
| October 2025 | ₪8.62 | -10.8% |
About the MRG data
Daily bars. 1,160 sessions from Jan 14, 2021 to Sep 25, 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 24, 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 Jan 14, 2021, 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/MRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MRG share price history
