TASE · MZTF · stock

Mizrahi Tefahot Bank Ltd. (MZTF) stock price history

Every TASE trading session of Mizrahi Tefahot Bank Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,622 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 MZTF data, free keyYear by year table

MZTF adjusted close, 2000 to 2026

MZTFMizrahi Tefahot Bank Ltd.
₪235.30+16.4% over one year
20052010201520202025
₪259.91
All time high, 2026
₪260.61
52 week high, ₪191.58 low
5,622
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.

MZTF key facts

  • Mizrahi Tefahot Bank Ltd. (MZTF) closed at ₪235.30 on Sep 28, 2026 on TASE.
  • MZTF's all time high close is ₪259.91, set on Feb 12, 2026; its all time low close is ₪9.51 on Feb 4, 2003.
  • MZTF's 52 week range is ₪191.58 to ₪260.61.
  • MZTF returned +16.4% over the year to Sep 28, 2026 and +115.6% over five years.
  • Over ten years MZTF returned +392%, +17.3% a year compounded.
  • MZTF's deepest drawdown was -50.8% from May 10, 2007 to Nov 24, 2008.
  • DataCedar holds 5,622 daily sessions of MZTF history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MZTF price chart, 2000 to 2026

MZTF adjusted close, Feb 1, 2000 to Sep 28, 2026₪9.83₪29.08₪86.00₪254.31200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MZTF returns

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

PeriodReturn
1 month+1.8%
3 months+20.4%
6 months+4.9%
Year to date+4.3%
1 year+16.4%
3 years+70.6%
5 years+115.6%
10 years+392.0%
Since Feb 1, 2000+1,950%
Compound annual growth, 26.7 years+12.0%

MZTF records

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

All time high close
₪259.91 on Feb 12, 2026
All time low close
₪9.51 on Feb 4, 2003
52 week high
₪260.61 on Feb 12, 2026
52 week low
₪191.58 on Jun 23, 2026
Deepest drawdown
-50.8% from May 10, 2007 to Nov 24, 2008, recovered Nov 25, 2009
Best single session
+18.6% on Dec 8, 2008
Worst single session
-15.7% on Mar 23, 2020
Volatility, 1 year annualised
28.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
20.5×
Best calendar year
2009, +82%
Worst calendar year
2008, -35%

MZTF 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₪220.13₪260.61₪191.58₪235.30+5.8%100.3M186
2025₪157.37₪242.82₪156.77₪222.33+41.2%100.9M197
2024₪142.61₪164.34₪126.03₪157.47+12.6%93.2M195
2023₪112.30₪143.78₪105.32₪139.82+23.0%92.3M198
2022₪122.75₪142.24₪103.40₪113.70-5.1%99.1M197
2021₪74.68₪120.95₪73.18₪119.76+61.7%97M195
2020₪91.77₪95.75₪51.21₪74.07-19.3%129.6M199
2019₪63.01₪96.31₪62.26₪91.77+45.7%88.9M202
2018₪64.11₪72.27₪57.81₪62.97-1.6%82.9M208
2017₪56.54₪66.47₪56.14₪63.97+13.8%80.4M194
2016₪46.36₪56.54₪41.70₪56.19+21.2%73.1M198
2015₪40.57₪51.31₪39.26₪46.36+13.7%85M198
2014₪45.14₪47.69₪39.39₪40.78-10.0%83.9M195
2013₪39.19₪45.54₪35.01₪45.31+18.1%101.8M194
2012₪30.49₪39.48₪27.33₪38.37+27.7%114.9M204
2011₪39.36₪39.53₪26.96₪30.04-22.7%152M206
2010₪35.25₪39.86₪27.62₪38.88+10.3%163.7M207
2009₪19.39₪35.87₪17.27₪35.25+81.8%205.8M208
2008₪29.80₪30.30₪15.57₪19.39-35.2%201.7M209
2007₪31.67₪40,857₪26.43₪29.90-5.3%175.7M204
2006₪26.89₪33.02₪23.37₪31.58+19.6%137.7M225
2005₪18.27₪26.48₪17.45₪26.41+49.6%181.1M217
2004₪14.43₪18.22₪13.99₪17.65+22.3%112.9M221
2003₪10.67₪14.69₪9.42₪14.43+35.3%123.2M220
2002₪11.48₪12.13₪9.58₪10.67-7.0%28M245
2001₪11.48₪11.48₪11.48₪11.480.0%0261
2000₪11.48₪11.65₪11.47₪11.48n/a281.1K239

MZTF monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪235.30+1.5%
August 2026₪231.90+1.9%
July 2026₪227.67+15.6%
June 2026₪196.98-9.1%
May 2026₪216.67-6.6%
April 2026₪231.95+1.8%
March 2026₪227.75-2.9%
February 2026₪234.52-3.6%
January 2026₪243.32+9.4%
December 2025₪222.33-2.2%
November 2025₪227.42+7.2%
October 2025₪212.10-2.6%

About the MZTF data

Daily bars. 5,622 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/MZTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • MTRN Maytronics Ltd.
  • MTRX Matrix IT Ltd.
  • MVNE Mivne Real Estate (K.D) Ltd
  • MYDS Mydas Real Estate Investments Ltd
  • NAWI Nawi Group Ltd
  • NFTA Naphtha Israel Petroleum Corp. Ltd.
  • NISA Nissan Medical Industries Ltd
  • NOFR O.Y. Nofar Energy Ltd

Common questions

MZTF share price history

Start with any symbol.

Start free