TASE · MSBI · stock
Hamashbir 365 Ltd (MSBI) stock price history
Every TASE trading session of Hamashbir 365 Ltd from Aug 25, 2008 to Sep 28, 2026: 3,673 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.
MSBI adjusted close, 2008 to 2026
- ₪5.52
- All time high, 2014
- ₪1.23
- 52 week high, ₪0.4500 low
- 3,673
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MSBI key facts
- Hamashbir 365 Ltd (MSBI) closed at ₪0.5700 on Sep 28, 2026 on TASE.
- MSBI's all time high close is ₪5.52, set on Jul 16, 2014; its all time low close is ₪0.2268 on Aug 11, 2020.
- MSBI's 52 week range is ₪0.4500 to ₪1.23.
- MSBI returned -46.6% over the year to Sep 28, 2026 and -66.7% over five years.
- Over ten years MSBI returned -81%, -15.2% a year compounded.
- MSBI's deepest drawdown was -95.9% from Jul 16, 2014 to Aug 11, 2020.
- DataCedar holds 3,673 daily sessions of MSBI history from Aug 25, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSBI price chart, 2008 to 2026
MSBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.3% |
| 3 months | +5.0% |
| 6 months | -46.7% |
| Year to date | -47.1% |
| 1 year | -46.6% |
| 3 years | -39.1% |
| 5 years | -66.7% |
| 10 years | -80.8% |
| Since Aug 25, 2008 | -67.4% |
| Compound annual growth, 18.1 years | -6.0% |
MSBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪5.52 on Jul 16, 2014
- All time low close
- ₪0.2268 on Aug 11, 2020
- 52 week high
- ₪1.23 on Jan 29, 2026
- 52 week low
- ₪0.4500 on Sep 7, 2026
- Deepest drawdown
- -95.9% from Jul 16, 2014 to Aug 11, 2020, not yet recovered
- Best single session
- +73.4% on May 26, 2021
- Worst single session
- -27.2% on Jul 17, 2012
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +280%
- Worst calendar year
- 2018, -65%
MSBI 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. 2008 starts on Aug 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪1.10 | ₪1.23 | ₪0.4500 | ₪0.5700 | -48.4% | 9.9M | 186 |
| 2025 | ₪1.19 | ₪1.85 | ₪1.02 | ₪1.10 | -7.3% | 14.6M | 197 |
| 2024 | ₪1.03 | ₪1.36 | ₪0.8993 | ₪1.19 | +20.3% | 7.4M | 195 |
| 2023 | ₪0.8404 | ₪1.04 | ₪0.7405 | ₪0.9903 | +13.8% | 4M | 198 |
| 2022 | ₪1.42 | ₪1.43 | ₪0.8224 | ₪0.8704 | -35.7% | 19.7M | 197 |
| 2021 | ₪0.3897 | ₪2.60 | ₪0.3477 | ₪1.35 | +257.3% | 116.3M | 195 |
| 2020 | ₪0.4737 | ₪0.4996 | ₪0.2098 | ₪0.3787 | -20.0% | 16.9M | 199 |
| 2019 | ₪0.7994 | ₪1.37 | ₪0.4417 | ₪0.4737 | -35.2% | 3.2M | 202 |
| 2018 | ₪1.99 | ₪1.99 | ₪0.6955 | ₪0.7315 | -64.6% | 4.8M | 209 |
| 2017 | ₪2.72 | ₪3.00 | ₪1.51 | ₪2.06 | -23.2% | 11M | 194 |
| 2016 | ₪3.50 | ₪3.50 | ₪2.20 | ₪2.69 | -19.4% | 3.4M | 198 |
| 2015 | ₪3.30 | ₪3.98 | ₪2.40 | ₪3.33 | -0.1% | 5M | 198 |
| 2014 | ₪3.48 | ₪6.19 | ₪2.65 | ₪3.34 | -6.2% | 5.3M | 195 |
| 2013 | ₪1.03 | ₪4.75 | ₪0.9093 | ₪3.56 | +245.0% | 4.1M | 194 |
| 2012 | ₪1.53 | ₪2.20 | ₪0.7794 | ₪1.03 | -33.8% | 2.1M | 204 |
| 2011 | ₪2.82 | ₪74.90 | ₪1.20 | ₪1.56 | -44.6% | 5.7M | 226 |
| 2010 | ₪3.10 | ₪3.30 | ₪2.09 | ₪2.82 | -9.1% | 9.1M | 207 |
| 2009 | ₪0.8156 | ₪3.44 | ₪0.8156 | ₪3.10 | +279.6% | 11.7M | 207 |
| 2008 | ₪1.77 | ₪1.75 | ₪0.7987 | ₪0.8156 | n/a | 1.4M | 72 |
MSBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪0.5700 | +18.3% |
| August 2026 | ₪0.4820 | -14.7% |
| July 2026 | ₪0.5650 | +4.8% |
| June 2026 | ₪0.5390 | -26.1% |
| May 2026 | ₪0.7290 | -14.1% |
| April 2026 | ₪0.8490 | -18.4% |
| March 2026 | ₪1.04 | -3.3% |
| February 2026 | ₪1.08 | -8.7% |
| January 2026 | ₪1.18 | +6.8% |
| December 2025 | ₪1.10 | -7.2% |
| November 2025 | ₪1.19 | +1.5% |
| October 2025 | ₪1.17 | +4.7% |
About the MSBI data
Daily bars. 3,673 sessions from Aug 25, 2008 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 25, 2008, 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/MSBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
- MPP More Provident Funds and Pensions Ltd
- MRG Multi Retail Group Ltd
- MRHL Merchavia Holdings and Investments Ltd
- MRIN Y.D. More Investments Ltd
- MSHR Mishorim Real Estate Investments Ltd
- MSKE Meshek Energy - Renewable Energies Ltd.
- MSLA Maslavi Construction Company Ltd
- MSVT Massivit 3D Printing Technologies Ltd
Common questions
MSBI share price history
