TASE · MTAV · stock

Meitav Investment House Ltd (MTAV) stock price history

Every TASE trading session of Meitav Investment House Ltd from Feb 1, 2000 to Sep 28, 2026: 5,636 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 MTAV data, free keyYear by year table

MTAV adjusted close, 2000 to 2026

MTAVMeitav Investment House Ltd
₪118.40+41.0% over one year
20052010201520202025
₪171.38
All time high, 2026
₪173.28
52 week high, ₪87.46 low
5,636
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MTAV key facts

  • Meitav Investment House Ltd (MTAV) closed at ₪118.40 on Sep 28, 2026 on TASE.
  • MTAV's all time high close is ₪171.38, set on May 29, 2026; its all time low close is ₪1.97 on Oct 30, 2002.
  • MTAV's 52 week range is ₪87.46 to ₪173.28.
  • MTAV returned +41.0% over the year to Sep 28, 2026 and +645.8% over five years.
  • Over ten years MTAV returned +694%, +23.0% a year compounded.
  • MTAV's deepest drawdown was -79.8% from Mar 23, 2010 to Mar 18, 2020.
  • DataCedar holds 5,636 daily sessions of MTAV history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MTAV price chart, 2000 to 2026

MTAV adjusted close, Feb 1, 2000 to Sep 28, 2026₪2.75₪10.82₪42.49₪166.88200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MTAV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.1%
3 months-4.9%
6 months+5.3%
Year to date+0.8%
1 year+41.0%
3 years+724.2%
5 years+645.8%
10 years+693.6%
Since Feb 1, 2000+1,973%
Compound annual growth, 26.7 years+12.0%

MTAV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪171.38 on May 29, 2026
All time low close
₪1.97 on Oct 30, 2002
52 week high
₪173.28 on Jun 1, 2026
52 week low
₪87.46 on Sep 29, 2025
Deepest drawdown
-79.8% from Mar 23, 2010 to Mar 18, 2020, recovered Dec 10, 2024
Best single session
+65.7% on Jan 8, 2003
Worst single session
-41.2% on Aug 12, 2002
Volatility, 1 year annualised
46.3%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
20.7×
Best calendar year
2009, +301%
Worst calendar year
2008, -64%

MTAV 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. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪115.58₪173.28₪101.49₪118.40+2.4%30.6M186
2025₪30.50₪123.48₪30.23₪115.58+279.0%48.1M197
2024₪14.28₪30.89₪14.28₪30.50+113.8%10.7M195
2023₪11.24₪15.08₪10.02₪14.27+26.6%10.5M198
2022₪16.97₪21.58₪10.88₪11.27-32.2%9M197
2021₪14.36₪22.69₪13.88₪16.61+17.5%24.2M195
2020₪12.72₪15.19₪5.59₪14.14+11.2%20.3M199
2019₪9.84₪14.53₪9.80₪12.72+27.7%12.8M202
2018₪12.16₪12.92₪9.45₪9.96-18.3%9.9M208
2017₪18.03₪18.90₪12.00₪12.19-30.7%17.2M194
2016₪10.22₪19.20₪9.49₪17.60+78.5%15.4M198
2015₪11.04₪12.03₪9.39₪9.85-11.2%6.5M198
2014₪12.11₪13.87₪10.41₪11.10-7.6%6.2M195
2013₪17.96₪19.47₪10.38₪12.02-32.2%12.6M194
2012₪16.25₪19.86₪12.91₪17.72+12.9%2.7M204
2011₪23.42₪25.06₪14.23₪15.69-32.5%9.4M206
2010₪26.75₪28.70₪20.76₪23.23-12.9%12.6M207
2009₪6.45₪26.97₪6.45₪26.66+300.6%7.7M208
2008₪18.25₪19.62₪5.50₪6.65-63.5%7.3M209
2007₪21.69₪92,019₪15.86₪18.25-16.3%8.1M204
2006₪23.95₪27.67₪20.72₪21.79-11.5%4.4M228
2005₪7.34₪31.73₪7.34₪24.64+229.1%2.6M228
2004₪4.08₪8.80₪4.08₪7.49+83.3%1.6M221
2003₪2.44₪4.76₪2.21₪4.08+67.5%694.8K220
2002₪5.71₪5.73₪1.97₪2.44-57.3%88.5K245
2001₪5.71₪5.73₪5.71₪5.71-0.4%0261
2000₪5.71₪5.80₪5.55₪5.73n/a10.1K239

MTAV monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪118.40-0.5%
August 2026₪119.00-10.1%
July 2026₪132.39+2.4%
June 2026₪129.29-24.6%
May 2026₪171.38+27.5%
April 2026₪134.38+22.1%
March 2026₪110.09-4.3%
February 2026₪114.98-4.8%
January 2026₪120.78+4.5%
December 2025₪115.58-2.6%
November 2025₪118.68+16.2%
October 2025₪102.17+8.7%

About the MTAV data

Daily bars. 5,636 sessions from Feb 1, 2000 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 1, 2000, 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/MTAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • MSHR Mishorim Real Estate Investments Ltd
  • MSKE Meshek Energy - Renewable Energies Ltd.
  • MSLA Maslavi Construction Company Ltd
  • MSVT Massivit 3D Printing Technologies Ltd
  • MTLF Matricelf Ltd
  • MTRD Meitav Trade Investments Ltd
  • MTRN Maytronics Ltd.
  • MTRX Matrix IT Ltd.

Common questions

MTAV share price history

Start with any symbol.

Start free