Free Trial

MiX Telematics (MIXT) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free MIXT Stock Alerts
$14.55
0.00 (0.00%)
(As of 04/23/2024 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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

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
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
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
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society