MIXT

Mix Telematics Ltd

$16.83 0.15 (0.88%)
16:02 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.95%)
P/E:       -
Market Cap:       380.08M
EPS:       -
Volume:       42,400
Day's Range:       16.64 - 17.03
52wk Range:       13.01 - 20.50
Previous Close:       16.83
Historical Data for MIXT
Date Open High Low Volume Close Change %
05/22/19 17.03 17.03 16.64 42,405 16.83 -0.15   -0.88%
05/21/19 17.17 17.17 16.75 49,711 16.98 -0.09   -0.53%
05/20/19 16.79 17.29 16.52 49,411 17.07 0.02   0.12%
05/17/19 17.50 17.50 17.00 82,400 17.05 -0.49   -2.79%
05/16/19 17.25 17.61 17.10 82,119 17.54 0.50   2.93%
05/15/19 17.25 17.36 16.86 126,245 17.04 -0.19   -1.10%
05/14/19 17.24 17.84 16.88 111,657 17.23 0.47   2.80%
05/13/19 16.94 17.09 16.54 51,458 16.76 -0.32   -1.87%
05/10/19 16.84 17.25 16.67 65,600 17.08 0.05   0.29%
05/09/19 17.18 17.33 16.84 50,158 17.03 -0.27   -1.56%
05/08/19 16.66 17.40 16.66 89,718 17.30 0.56   3.35%
05/07/19 17.33 17.33 16.55 70,037 16.74 -0.59   -3.40%
05/06/19 17.26 17.63 17.17 48,494 17.33 -0.23   -1.31%
05/03/19 17.61 17.70 17.20 76,700 17.56 0.17   0.98%
05/02/19 17.18 17.75 17.18 59,635 17.39 -0.09   -0.51%
05/01/19 18.06 18.06 17.03 146,008 17.48 -0.51   -2.83%
04/30/19 17.72 18.00 17.50 62,130 17.99 0.28   1.58%
04/29/19 17.65 17.87 17.43 83,975 17.71 -0.09   -0.51%
04/26/19 17.57 17.84 17.26 62,100 17.80 0.14   0.79%
04/25/19 17.52 17.72 17.15 111,358 17.66 0.19   1.09%
04/24/19 16.99 17.54 16.85 82,544 17.47 0.41   2.40%
04/23/19 16.67 17.20 16.45 150,673 17.06 0.38   2.28%
04/22/19 16.38 16.78 16.13 125,646 16.68 0.30   1.83%
04/18/19 16.13 16.50 15.86 84,000 16.38 0.15   0.92%
04/17/19 16.39 16.43 15.87 40,519 16.23 -0.23   -1.40%
04/16/19 17.25 17.29 16.01 167,113 16.46 -0.78   -4.52%
04/15/19 17.15 17.35 16.97 76,785 17.24 -0.03   -0.17%
04/12/19 17.01 17.27 16.78 99,800 17.27 0.25   1.47%
04/11/19 17.22 17.22 16.82 49,562 17.02 -0.09   -0.53%
04/10/19 17.30 17.30 16.89 63,827 17.11 -0.05   -0.29%
04/09/19 16.87 17.23 16.74 113,542 17.16 0.37   2.20%
04/08/19 16.89 16.91 16.51 70,101 16.79 -0.01   -0.06%
04/05/19 15.97 17.09 15.97 142,600 16.80 0.76   4.74%
04/04/19 16.33 16.33 15.71 119,317 16.04 -0.26   -1.60%
04/03/19 16.38 16.41 16.17 76,302 16.30 -0.04   -0.24%
04/02/19 16.56 16.57 16.27 111,753 16.34 -0.22   -1.33%
04/01/19 16.95 16.95 16.40 103,182 16.56 -0.11   -0.66%
03/29/19 16.44 16.78 16.25 93,700 16.67 0.22   1.34%
03/28/19 16.56 16.70 16.30 66,101 16.45 -0.27   -1.61%
03/27/19 16.99 17.00 16.57 38,904 16.72 -0.33   -1.94%
03/26/19 17.33 17.33 17.00 23,359 17.05 0.01   0.06%
03/25/19 17.62 17.62 16.79 67,810 17.04 -0.44   -2.52%
03/22/19 17.83 17.99 17.13 75,400 17.48 -0.40   -2.24%
03/21/19 17.68 17.98 17.27 51,881 17.88 0.10   0.56%
03/20/19 17.81 17.92 17.44 53,647 17.78 -0.02   -0.11%
03/19/19 18.35 18.35 17.69 41,842 17.80 -0.39   -2.14%
03/18/19 18.36 18.36 18.08 30,533 18.19 -0.18   -0.98%
03/15/19 18.69 18.71 18.21 60,700 18.37 -0.29   -1.55%
03/14/19 18.63 18.80 18.09 69,298 18.66 0.04   0.21%
03/13/19 18.95 18.96 18.42 50,240 18.62 -0.13   -0.69%
03/12/19 19.05 19.05 18.66 55,215 18.75 -0.16   -0.85%
03/11/19 18.67 19.03 18.50 75,683 18.91 0.23   1.23%
03/08/19 18.75 18.85 18.12 99,600 18.68 -0.11   -0.59%
03/07/19 19.13 19.13 18.55 74,421 18.79 -0.24   -1.26%
03/06/19 19.39 19.45 18.83 40,049 19.03 -0.37   -1.91%
03/05/19 19.28 20.07 19.05 160,336 19.40 0.16   0.83%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!