MiX Telematics Limited (MIXT)
NYSE: MIXT
· Real-Time Price · USD
14.55
0.35 (2.46%)
At close: Mar 25, 2024, 9:00 PM
MIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2024 | 14.35 | 14.85 | 14.02 | 14.55 | 14.55 | 2.46% | 534,158 |
| Mar 22, 2024 | 14.50 | 14.51 | 14.01 | 14.20 | 14.20 | -0.84% | 448,610 |
| Mar 21, 2024 | 14.00 | 14.54 | 13.82 | 14.32 | 14.32 | 0.85% | 242,095 |
| Mar 20, 2024 | 12.70 | 14.29 | 12.22 | 14.20 | 14.20 | 11.81% | 543,141 |
| Mar 19, 2024 | 12.27 | 12.83 | 11.71 | 12.70 | 12.70 | 4.18% | 251,724 |
| Mar 18, 2024 | 11.31 | 12.39 | 11.30 | 12.19 | 12.19 | 7.88% | 245,337 |
| Mar 15, 2024 | 11.69 | 11.74 | 11.02 | 11.30 | 11.30 | -1.74% | 210,240 |
| Mar 14, 2024 | 11.17 | 12.21 | 11.11 | 11.50 | 11.50 | 4.36% | 443,094 |
| Mar 13, 2024 | 9.85 | 11.12 | 9.76 | 11.02 | 11.02 | 12.79% | 517,683 |
| Mar 12, 2024 | 9.35 | 9.94 | 9.15 | 9.77 | 9.77 | 6.54% | 303,726 |
| Mar 11, 2024 | 9.09 | 9.41 | 9.09 | 9.17 | 9.17 | -1.19% | 112,425 |
| Mar 8, 2024 | 9.50 | 9.69 | 9.16 | 9.28 | 9.28 | -3.83% | 58,517 |
| Mar 7, 2024 | 9.60 | 9.70 | 9.58 | 9.65 | 9.65 | 0.00% | 49,692 |
| Mar 6, 2024 | 9.54 | 9.68 | 9.24 | 9.65 | 9.65 | 0.42% | 71,169 |
| Mar 5, 2024 | 9.62 | 9.65 | 9.54 | 9.61 | 9.61 | -0.41% | 28,326 |
| Mar 4, 2024 | 9.66 | 9.72 | 9.60 | 9.65 | 9.65 | 0.00% | 59,392 |
| Mar 1, 2024 | 9.56 | 9.75 | 9.56 | 9.65 | 9.65 | 0.94% | 33,860 |
| Feb 29, 2024 | 9.75 | 9.79 | 9.54 | 9.56 | 9.56 | -0.42% | 105,890 |
| Feb 28, 2024 | 9.20 | 9.65 | 9.20 | 9.60 | 9.60 | 0.31% | 55,184 |
| Feb 27, 2024 | 9.23 | 9.64 | 9.23 | 9.57 | 9.57 | 3.13% | 46,700 |