MIXT

MiX Telematics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MiX Telematics Limited MIXT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.86% 10.41 15:00:08
Open Price Low Price High Price Close Price Previous Close
10.50 10.3811 10.50 10.41 10.50
more quote information »

MIXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2210.509.8110.0881,6650.191.86%
1 Month8.4210.508.009.5349,3461.9923.63%
3 Months9.7110.507.848.9545,4720.707.21%
6 Months8.0410.507.849.1756,8582.3729.48%
1 Year12.0615.006.6410.3773,258-1.65-13.68%
3 Years11.6721.006.6414.3687,214-1.26-10.8%
5 Years4.9621.003.3312.3372,4565.45109.88%

MIXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 10.41 -0.09 -0.86% 10.50 10.50 10.3811 17,151
Nov 25 2020 10.50 0.45 4.48% 10.11 10.50 10.11 53,956
Nov 24 2020 10.05 0.06 0.6% 10.10 10.28 9.94 91,826
Nov 23 2020 9.99 0.03 0.3% 10.08 10.155 9.91 86,691
Nov 20 2020 9.96 -0.17 -1.68% 10.22 10.34 9.81 94,187
Nov 19 2020 10.13 0.19 1.91% 9.80 10.25 9.73 35,483
Nov 18 2020 9.94 0.05 0.51% 9.99 10.05 9.80 81,279
Nov 17 2020 9.89 0.00 0.0% 9.75 10.00 9.41 54,378
Nov 16 2020 9.89 0.31 3.24% 9.60 9.94 9.535 46,812
Nov 13 2020 9.58 0.25 2.68% 9.39 9.58 9.27 13,839
Nov 12 2020 9.33 0.13 1.41% 9.12 9.52 8.82 37,716
Nov 11 2020 9.20 0.12 1.32% 9.59 9.66 9.09 42,000
Nov 10 2020 9.08 -0.17 -1.84% 9.13 9.2688 8.65 40,776
Nov 09 2020 9.25 0.54 6.2% 9.09 9.39 8.92 54,776
Nov 06 2020 8.71 -0.07 -0.8% 8.6834 8.79 8.60 15,677
Nov 05 2020 8.78 0.71 8.8% 8.11 8.86 8.11 24,017
Nov 04 2020 8.07 -0.35 -4.16% 8.25 8.34 8.00 33,075
Nov 03 2020 8.42 -0.03 -0.36% 8.53 8.53 8.34 80,096
Nov 02 2020 8.45 -0.08 -0.94% 8.61 8.61 8.33 30,505
Oct 30 2020 8.53 0.04 0.47% 8.42 8.56 8.2466 20,483
Oct 29 2020 8.49 0.29 3.54% 8.22 8.715 8.22 82,665
See More Historical Prices »


Your Recent History
NYSE
MIXT
MiX Telema..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.