MiX Telematics Historical Data - MIXT

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 12.24 0.00 0.00 0.00 12.24 19:00:00
more quote information »

MIXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0112.2811.9612.0956,9010.231.92%
1 Month12.8513.07511.9612.2565,377-0.61-4.75%
3 Months14.1314.4611.9612.8365,180-1.89-13.38%
6 Months15.7816.4411.9613.9471,670-3.54-22.43%
1 Year17.6920.06511.9615.5677,553-5.45-30.81%
3 Years6.2721.005.5913.7787,0185.9795.22%
5 Years6.8421.003.3312.0566,1575.4078.95%

MIXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 12.24 0.14 1.16% 12.11 12.28 12.11 36,459
Dec 06 2019 12.10 0.06 0.5% 12.12 12.12 12.02 101,768
Dec 05 2019 12.04 -0.01 -0.08% 12.01 12.14 12.00 47,916
Dec 04 2019 12.05 0.00 0.0% 12.08 12.15 12.03 51,016
Dec 03 2019 12.05 -0.02 -0.17% 12.01 12.13 11.96 47,347
Dec 02 2019 12.07 -0.08 -0.66% 12.20 12.20 12.01 83,715
Nov 29 2019 12.15 -0.07 -0.57% 12.27 12.27 12.12 14,453
Nov 27 2019 12.22 0.09 0.74% 12.06 12.35 12.06 31,165
Nov 26 2019 12.13 -0.09 -0.74% 12.14 12.29 12.07 56,614
Nov 25 2019 12.22 0.10 0.83% 12.10 12.4336 12.07 83,839
Nov 22 2019 12.12 0.13 1.08% 12.02 12.17 12.02 65,848
Nov 21 2019 11.99 -0.40 -3.23% 12.41 12.41 11.99 166,174
Nov 20 2019 12.39 0.19 1.56% 12.25 12.50 12.20 73,376
Nov 19 2019 12.20 -0.27 -2.17% 12.51 12.51 12.16 56,592
Nov 18 2019 12.47 -0.03 -0.24% 12.41 12.71 12.38 80,331
Nov 15 2019 12.50 -0.02 -0.16% 12.53 12.6863 12.36 91,408
Nov 14 2019 12.52 -0.30 -2.34% 12.73 12.771 12.52 48,426
Nov 13 2019 12.82 0.11 0.87% 12.67 12.91 12.62 73,206
Nov 12 2019 12.71 -0.24 -1.85% 12.85 13.075 12.71 32,502
Nov 11 2019 12.95 0.21 1.65% 12.80 12.95 12.4675 47,087
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.