Free Trial

MiX Telematics (MIXT) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free MIXT Stock Alerts
$14.55
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MiX Telematics Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-0.61%
3 Month
Performance
+71.18%
6 Month
Performance
+176.09%
Year-To-Date
Performance
+68.99%
1 Year
Performance
+84.41%
Receive MIXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MiX Telematics and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

MIXT Stock Chart for Thursday, April, 25, 2024

MIXT Chart by TradingView

MiX Telematics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/25/2024$14.20$14.64
+3.10%		$14.85$14.12534,058 shs$324.44 million
03/22/2024$14.39$14.21
-1.25%		$14.51$14.01448,610 shs$314.89 million
03/21/2024$14.20$14.39
+1.34%		$14.54$13.86242,095 shs$318.88 million
03/20/2024$12.70$14.20
+11.81%		$14.29$12.22543,021 shs$314.69 million
03/19/2024$12.23$12.70
+3.84%		$12.83$11.71251,524 shs$281.43 million
03/18/2024$11.30$12.23
+8.23%		$12.39$11.30245,317 shs$271.02 million
03/15/2024$11.50$11.30
-1.74%		$11.74$11.02210,170 shs$250.42 million
03/14/2024$11.05$11.50
+4.07%		$12.21$11.11442,898 shs$254.84 million
03/13/2024$9.77$11.05
+13.10%		$11.12$9.76517,583 shs$244.87 million
03/12/2024$9.17$9.77
+6.54%		$9.94$9.17301,830 shs$216.50 million
03/11/2024$9.28$9.17
-1.19%		$9.41$9.09112,425 shs$203.21 million
03/08/2024$9.65$9.28
-3.83%		$9.69$9.1658,517 shs$205.65 million
03/07/2024$9.65$9.65$9.70$9.5849,692 shs$213.84 million
03/06/2024$9.61$9.65
+0.42%		$9.68$9.2471,169 shs$213.85 million
03/05/2024$9.65$9.61
-0.41%		$9.65$9.5428,326 shs$212.96 million
03/04/2024$9.65$9.65$9.72$9.6059,391 shs$213.84 million
03/01/2024$9.62$9.65
+0.31%		$9.75$9.5633,860 shs$213.85 million
02/29/2024$9.59$9.62
+0.31%		$9.79$9.54103,969 shs$213.18 million
02/28/2024$9.57$9.59
+0.21%		$9.65$9.2052,519 shs$212.51 million
02/27/2024$9.28$9.57
+3.13%		$9.64$9.2346,700 shs$212.07 million
02/26/2024$8.90$9.28
+4.27%		$9.37$8.8330,506 shs$205.65 million
02/23/2024$8.91$9.01
+1.12%		$9.01$8.7374,800 shs$199.66 million
02/22/2024$8.96$8.91
-0.56%		$9.21$8.8363,392 shs$197.45 million
02/21/2024$9.00$8.96
-0.44%		$8.96$8.5952,558 shs$198.56 million
02/20/2024$9.13$9.00
-1.42%		$9.04$8.8022,305 shs$199.44 million
02/19/2024$9.13$9.13$9.30$8.9272,500 shs$202.32 million
02/16/2024$9.23$9.16
-0.76%		$9.27$8.9770,252 shs$222.68 million
02/15/2024$9.26$9.23
-0.32%		$9.25$9.0453,391 shs$224.38 million
02/14/2024$9.29$9.26
-0.32%		$9.40$9.2114,816 shs$225.11 million
02/13/2024$9.53$9.29
-2.52%		$9.60$9.0831,915 shs$225.84 million
02/12/2024$9.59$9.53
-0.63%		$9.61$9.3734,803 shs$231.67 million
02/09/2024$9.59$9.59$9.61$9.3474,340 shs$233.13 million
02/08/2024$9.49$9.59
+1.05%		$9.60$9.32184,099 shs$233.13 million
02/07/2024$9.46$9.49
+0.32%		$9.55$9.3698,253 shs$230.70 million
02/06/2024$9.31$9.46
+1.61%		$9.54$9.07343,903 shs$230.00 million
02/05/2024$9.34$9.31
-0.32%		$9.36$9.13118,328 shs$226.33 million
02/02/2024$9.33$9.21
-1.29%		$9.37$8.71119,897 shs$223.90 million
02/01/2024$9.49$9.33
-1.69%		$9.50$8.83254,586 shs$226.84 million
01/31/2024$8.50$9.49
+11.65%		$9.60$8.38282,145 shs$230.70 million
01/30/2024$8.48$8.50
+0.24%		$8.71$8.2697,320 shs$206.64 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
01/29/2024$8.69$8.48
-2.42%		$8.69$8.2151,298 shs$206.15 million
01/26/2024$8.50$8.61
+1.29%		$8.76$8.3982,311 shs$209.31 million
01/25/2024$8.70$8.50
-2.30%		$8.80$8.25101,133 shs$206.64 million
01/24/2024$8.78$8.70
-0.91%		$8.88$8.0859,304 shs$211.50 million

Related Companies:
This page (NYSE:MIXT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings