TASE · MTLF · stock
Matricelf Ltd (MTLF) stock price history
Every TASE trading session of Matricelf Ltd from Jun 21, 2021 to Sep 28, 2026: 1,076 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.
MTLF adjusted close, 2021 to 2026
- ₪14.80
- All time high, 2021
- ₪8.53
- 52 week high, ₪2.12 low
- 1,076
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MTLF key facts
- Matricelf Ltd (MTLF) closed at ₪2.56 on Sep 28, 2026 on TASE.
- MTLF's all time high close is ₪14.80, set on Oct 7, 2021; its all time low close is ₪2.04 on Aug 11, 2025.
- MTLF's 52 week range is ₪2.12 to ₪8.53.
- MTLF returned -45.3% over the year to Sep 28, 2026 and -72.0% over five years.
- Since Jun 21, 2021 MTLF returned -60%, -15.9% a year compounded.
- MTLF's deepest drawdown was -86.2% from Oct 7, 2021 to Aug 11, 2025.
- DataCedar holds 1,076 daily sessions of MTLF history from Jun 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTLF price chart, 2021 to 2026
MTLF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -11.8% |
| 6 months | -29.0% |
| Year to date | -54.5% |
| 1 year | -45.3% |
| 3 years | -41.9% |
| 5 years | -72.0% |
| 10 years | n/a |
| Since Jun 21, 2021 | -59.8% |
| Compound annual growth, 5.3 years | -15.9% |
MTLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪14.80 on Oct 7, 2021
- All time low close
- ₪2.04 on Aug 11, 2025
- 52 week high
- ₪8.53 on Jan 12, 2026
- 52 week low
- ₪2.12 on Apr 28, 2026
- Deepest drawdown
- -86.2% from Oct 7, 2021 to Aug 11, 2025, not yet recovered
- Best single session
- +39.5% on Aug 25, 2025
- Worst single session
- -22.6% on Aug 27, 2025
- Volatility, 1 year annualised
- 93.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2022, -48%
MTLF 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 Jun 21, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪6.00 | ₪8.53 | ₪2.12 | ₪2.56 | -53.5% | 14.7M | 186 |
| 2025 | ₪3.67 | ₪7.78 | ₪2.04 | ₪5.51 | +50.3% | 13.7M | 197 |
| 2024 | ₪4.24 | ₪5.44 | ₪3.00 | ₪3.67 | -12.1% | 2.7M | 195 |
| 2023 | ₪4.19 | ₪6.77 | ₪3.12 | ₪4.17 | -6.5% | 4.1M | 198 |
| 2022 | ₪8.98 | ₪11.49 | ₪4.27 | ₪4.46 | -48.1% | 6.3M | 197 |
| 2021 | ₪5.54 | ₪15.21 | ₪5.51 | ₪8.60 | n/a | 16M | 103 |
MTLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪2.56 | -3.5% |
| August 2026 | ₪2.65 | +6.9% |
| July 2026 | ₪2.48 | -9.1% |
| June 2026 | ₪2.73 | -5.1% |
| May 2026 | ₪2.88 | +7.2% |
| April 2026 | ₪2.68 | -20.5% |
| March 2026 | ₪3.38 | -32.6% |
| February 2026 | ₪5.01 | -4.0% |
| January 2026 | ₪5.22 | -5.3% |
| December 2025 | ₪5.51 | +7.2% |
| November 2025 | ₪5.14 | +25.0% |
| October 2025 | ₪4.11 | -6.5% |
About the MTLF data
Daily bars. 1,076 sessions from Jun 21, 2021 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 Jun 21, 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/MTLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
MTLF share price history
