Advertisement
U.S. markets closed

MiX Telematics Limited (MIXT)

NYSE - Nasdaq Real Time Price. Currency in USD
14.55+0.35 (+2.46%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 202414.3514.8514.0214.5514.55534,158
Mar 22, 202414.5014.5114.0114.2014.20448,610
Mar 21, 202414.0014.5413.8214.3214.32242,095
Mar 20, 202412.7014.2912.2214.2014.20543,141
Mar 19, 202412.2712.8311.7012.7012.70251,724
Mar 18, 202411.3112.3911.3012.1912.19245,337
Mar 15, 202411.6911.7411.0211.3011.30210,240
Mar 14, 202411.1712.2111.1111.5011.50443,094
Mar 13, 20249.8511.119.7611.0211.02517,683
Mar 12, 20249.359.949.159.779.77303,726
Mar 11, 20249.099.419.099.179.17112,425
Mar 08, 20249.509.699.169.289.2858,517
Mar 07, 20249.609.709.589.659.6549,692
Mar 06, 20249.549.689.249.659.6571,169
Mar 05, 20249.629.659.549.619.6128,326
Mar 04, 20249.669.729.609.659.6559,392
Mar 01, 20249.569.759.569.659.6533,860
Feb 29, 20249.759.799.549.569.56105,890
Feb 28, 20249.209.659.209.609.6055,184
Feb 27, 20249.239.649.239.579.5746,700
Feb 26, 20248.839.368.839.289.2830,506
Feb 23, 20248.869.048.738.908.9074,800
Feb 22, 20248.869.218.838.958.9563,739
Feb 22, 20240.060324 Dividend
Feb 21, 20249.049.048.598.968.9052,909
Feb 20, 20249.009.088.809.038.9722,812
Feb 16, 20249.239.308.929.139.0772,510
Feb 15, 20249.259.319.049.259.1954,799
Feb 14, 20249.379.409.129.269.2015,596
Feb 13, 20249.609.609.089.299.2331,915
Feb 12, 20249.549.619.379.539.4734,803
Feb 09, 20249.599.619.349.599.5374,340
Feb 08, 20249.359.609.329.599.53184,099
Feb 07, 20249.479.559.359.489.42100,910
Feb 06, 20249.199.549.079.469.40343,903
Feb 05, 20249.219.359.139.319.25118,328
Feb 02, 20249.239.378.719.349.28119,898
Feb 01, 20249.509.508.839.339.27254,586
Jan 31, 20248.389.608.389.499.43282,187
Jan 30, 20248.448.718.268.508.4497,321
Jan 29, 20248.558.698.218.488.4251,298
Jan 26, 20248.518.778.368.698.6382,311
Jan 25, 20248.758.808.258.518.45102,003
Jan 24, 20248.898.988.068.748.6859,644
Jan 23, 20248.968.998.668.788.7291,266
Jan 22, 20249.259.298.698.838.77179,539
Jan 19, 20248.589.268.589.109.04235,708
Jan 18, 20248.658.958.658.768.7019,068
Jan 17, 20248.518.938.478.818.7530,566
Jan 16, 20248.748.808.558.728.6641,910
Jan 12, 20248.718.758.498.708.6429,841
Jan 11, 20248.478.758.418.708.6413,668
Jan 10, 20248.538.998.408.728.6617,557
Jan 09, 20248.538.658.258.618.5520,278
Jan 08, 20248.368.718.048.628.56100,977
Jan 05, 20248.378.478.088.418.3526,286
Jan 04, 20248.278.488.208.328.2664,865
Jan 03, 20248.368.478.018.308.24105,101
Jan 02, 20248.618.738.088.608.5459,190
Dec 29, 20238.308.758.308.618.5544,793
Dec 28, 20238.108.508.048.418.3549,301
Dec 27, 20238.278.348.028.198.1350,775
Dec 26, 20237.888.507.838.278.21237,387
Dec 22, 20237.237.887.237.777.7298,582
Dec 21, 20237.257.347.187.287.2320,293
Dec 20, 20237.207.257.167.167.1151,057
Dec 19, 20237.357.406.987.187.1340,212
Dec 18, 20237.267.356.867.267.21120,411
Dec 15, 20237.137.486.887.487.43147,695
Dec 14, 20236.627.106.337.087.03101,571
Dec 13, 20236.476.616.386.606.5628,730
Dec 12, 20236.466.606.336.546.5030,996
Dec 11, 20236.486.566.336.476.4329,140
Dec 08, 20236.306.626.216.556.5147,242
Dec 07, 20236.476.636.306.366.3275,543
Dec 06, 20236.666.666.216.546.50138,071
Dec 05, 20236.506.606.306.556.5175,563
Dec 04, 20236.646.656.496.606.5658,043
Dec 01, 20236.306.566.306.546.5056,452
Nov 30, 20236.246.396.236.396.3584,748
Nov 30, 20230.059745 Dividend
Nov 29, 20236.316.346.106.216.1154,303
Nov 28, 20235.846.285.846.266.1673,804
Nov 27, 20235.846.005.675.985.8885,166
Nov 24, 20235.796.005.755.845.7421,174
Nov 22, 20235.745.935.605.855.75148,055
Nov 21, 20235.715.745.615.685.5977,833
Nov 20, 20235.755.755.555.685.59178,064
Nov 17, 20235.545.955.505.795.70615,894
Nov 16, 20235.555.655.355.455.3660,683
Nov 15, 20235.675.745.565.655.56107,282
Nov 14, 20235.205.705.195.605.51101,954
Nov 13, 20235.105.205.105.195.11105,808
Nov 10, 20235.235.355.025.105.0286,326
Nov 09, 20235.195.265.005.165.0865,837
Nov 08, 20234.975.204.875.115.0382,205
Nov 07, 20235.085.174.975.175.09118,375
Nov 06, 20234.975.194.975.155.0780,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...