Skip to main content

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 14.55 0 +0.35(+2.46%)
Mar 22, 2024 14.50 14.51 14.01 14.20 448,610 -0.12(-0.84%)
Mar 21, 2024 14.00 14.54 13.82 14.32 242,095 +0.12(+0.85%)
Mar 20, 2024 12.70 14.29 12.22 14.20 543,042 +1.50(+11.81%)
Mar 19, 2024 12.27 12.83 11.71 12.70 251,724 +0.51(+4.18%)
Mar 18, 2024 11.31 12.39 11.30 12.19 245,337 +0.89(+7.88%)
Mar 15, 2024 11.69 11.74 11.02 11.30 210,240 -0.20(-1.74%)
Mar 14, 2024 11.17 12.21 11.11 11.50 443,094 +0.48(+4.36%)
Mar 13, 2024 9.850 11.12 9.760 11.02 517,683 +1.25(+12.79%)
Mar 12, 2024 9.350 9.940 9.150 9.770 303,726 +0.60(+6.54%)
Mar 11, 2024 9.090 9.410 9.088 9.170 112,425 -0.11(-1.19%)
Mar 08, 2024 9.500 9.690 9.160 9.280 58,517 -0.37(-3.83%)
Mar 07, 2024 9.600 9.700 9.580 9.650 49,692 +0.00(+0.00%)
Mar 06, 2024 9.540 9.680 9.240 9.650 71,169 +0.04(+0.42%)
Mar 05, 2024 9.620 9.650 9.540 9.610 28,326 -0.04(-0.41%)
Mar 04, 2024 9.660 9.720 9.600 9.650 59,391 +0.00(+0.00%)
Mar 01, 2024 9.560 9.750 9.555 9.650 33,860 +0.09(+0.94%)
Feb 29, 2024 9.750 9.790 9.540 9.560 105,890 -0.04(-0.42%)
Feb 28, 2024 9.196 9.650 9.196 9.600 55,183 +0.03(+0.31%)
Feb 27, 2024 9.230 9.640 9.230 9.570 46,700 +0.29(+3.13%)
Feb 26, 2024 8.830 9.365 8.830 9.280 30,506 +0.38(+4.27%)
Feb 23, 2024 8.860 9.040 8.730 8.900 74,800 -0.05(-0.56%)
Feb 22, 2024 8.860 9.210 8.830 8.950 63,739 +0.05(+0.54%)
Feb 21, 2024 8.981 8.981 8.534 8.902 53,254 -0.07(-0.78%)
Feb 20, 2024 8.942 9.021 8.743 8.971 22,960 -0.10(-1.10%)
Feb 16, 2024 9.170 9.240 8.862 9.071 72,983 -0.12(-1.30%)
Feb 15, 2024 9.190 9.250 8.981 9.190 55,156 -0.01(-0.11%)
Feb 14, 2024 9.309 9.339 9.061 9.200 15,697 -0.03(-0.32%)
Feb 13, 2024 9.538 9.538 9.021 9.230 32,123 -0.24(-2.52%)
Feb 12, 2024 9.478 9.548 9.309 9.468 35,030 -0.06(-0.63%)
Feb 09, 2024 9.528 9.548 9.279 9.528 74,824 +0.00(+0.00%)
Feb 08, 2024 9.289 9.538 9.260 9.528 185,299 +0.11(+1.16%)
Feb 07, 2024 9.409 9.488 9.289 9.419 101,568 +0.02(+0.21%)
Feb 06, 2024 9.130 9.478 9.011 9.399 346,146 +0.15(+1.61%)
Feb 05, 2024 9.150 9.294 9.071 9.250 119,099 -0.03(-0.32%)
Feb 02, 2024 9.170 9.309 8.654 9.279 120,680 +0.01(+0.11%)
Feb 01, 2024 9.438 9.438 8.773 9.270 256,246 -0.16(-1.69%)
Jan 31, 2024 8.326 9.538 8.326 9.428 283,986 +0.98(+11.65%)
Jan 30, 2024 8.385 8.654 8.206 8.445 97,954 +0.02(+0.24%)
Jan 29, 2024 8.495 8.634 8.157 8.425 51,632 -0.21(-2.42%)
Jan 26, 2024 8.455 8.713 8.306 8.634 82,847 +0.18(+2.12%)
Jan 25, 2024 8.693 8.743 8.197 8.455 102,668 -0.23(-2.63%)
Jan 24, 2024 8.832 8.922 8.008 8.683 60,033 -0.04(-0.46%)
Jan 23, 2024 8.902 8.932 8.604 8.723 91,861 -0.05(-0.57%)
Jan 22, 2024 9.190 9.230 8.634 8.773 180,710 -0.27(-2.97%)
Jan 19, 2024 8.524 9.200 8.524 9.041 237,245 +0.34(+3.88%)
Jan 18, 2024 8.594 8.892 8.594 8.703 19,192 -0.05(-0.57%)
Jan 17, 2024 8.455 8.872 8.415 8.753 30,765 +0.09(+1.03%)
Jan 16, 2024 8.683 8.743 8.495 8.663 42,183 +0.02(+0.23%)
Jan 12, 2024 8.654 8.693 8.435 8.644 30,035 +0.00(+0.00%)
Jan 11, 2024 8.415 8.693 8.355 8.644 13,757 -0.02(-0.23%)
Jan 10, 2024 8.475 8.932 8.346 8.663 17,671 +0.11(+1.28%)
Jan 09, 2024 8.475 8.594 8.197 8.554 20,410 -0.01(-0.12%)
Jan 08, 2024 8.306 8.654 7.988 8.564 101,635 +0.21(+2.50%)
Jan 05, 2024 8.316 8.415 8.028 8.355 26,457 +0.09(+1.08%)
Jan 04, 2024 8.216 8.425 8.147 8.266 65,288 +0.02(+0.24%)
Jan 03, 2024 8.306 8.410 7.958 8.246 105,785 -0.30(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.