MIXT

Mix Telematics Ltd

$16.88 0.05 (0.30%)
10:44 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.95%)
P/E:       -
Market Cap:       381.21M
EPS:       -
Volume:       8,777
Day's Range:       16.58 - 16.88
52wk Range:       13.01 - 20.50
Previous Close:       19.54
Historical Data for MIXT
Date Open High Low Volume Close Change %
03/01/19 19.06 19.70 19.03 232,500 19.54 0.48   2.52%
02/28/19 18.83 19.24 18.64 48,272 19.06 0.15   0.79%
02/27/19 18.61 19.10 18.45 108,267 18.91 0.30   1.61%
02/26/19 18.57 18.93 18.31 70,287 18.61 -0.03   -0.16%
02/25/19 18.69 18.95 18.50 75,149 18.64 -0.10   -0.53%
02/22/19 18.33 18.79 18.33 54,400 18.74 0.32   1.74%
02/21/19 18.23 18.76 18.15 69,267 18.42 0.15   0.82%
02/20/19 18.95 19.03 18.23 119,658 18.27 -0.71   -3.74%
02/19/19 19.04 19.11 18.87 56,927 18.98 0.03   0.16%
02/15/19 17.95 19.19 17.95 205,000 18.95 0.99   5.51%
02/14/19 17.74 18.03 17.27 73,116 17.96 0.01   0.06%
02/13/19 17.79 18.08 17.54 158,866 17.95 0.28   1.58%
02/12/19 17.24 17.78 17.14 131,515 17.67 0.57   3.33%
02/11/19 17.35 17.40 16.96 127,022 17.10 -0.23   -1.33%
02/08/19 17.30 17.42 17.01 51,200 17.33 0.09   0.52%
02/07/19 17.56 17.62 17.22 61,885 17.24 -0.37   -2.10%
02/06/19 17.66 17.69 17.24 98,405 17.61 -0.04   -0.23%
02/05/19 17.74 18.16 17.53 50,357 17.65 -0.10   -0.56%
02/04/19 17.81 18.28 17.65 87,083 17.75 -0.11   -0.62%
02/01/19 18.17 18.44 17.27 225,800 17.86 -0.14   -0.78%
01/31/19 16.21 18.32 16.10 258,407 18.00 2.15   13.56%
01/30/19 15.54 15.87 15.54 116,016 15.85 0.45   2.92%
01/29/19 14.89 15.53 14.85 94,457 15.40 0.61   4.12%
01/28/19 14.84 14.96 14.73 47,998 14.79 -0.07   -0.47%
01/25/19 14.67 15.08 14.67 41,000 14.86 0.18   1.23%
01/24/19 14.83 14.91 14.64 33,060 14.68 -0.18   -1.21%
01/23/19 14.86 15.09 14.83 57,435 14.86 0.03   0.20%
01/22/19 15.09 15.14 14.70 44,797 14.83 -0.29   -1.92%
01/18/19 15.32 15.43 15.01 51,400 15.12 -0.14   -0.92%
01/17/19 15.01 15.50 15.01 109,938 15.26 0.23   1.53%
01/16/19 15.19 15.40 15.00 101,642 15.03 -0.12   -0.79%
01/15/19 15.06 15.29 15.06 44,671 15.15 0.00   0.00%
01/14/19 15.19 15.24 15.04 28,894 15.15 -0.15   -0.98%
01/11/19 15.30 15.32 15.07 68,400 15.30 0.06   0.39%
01/10/19 15.39 15.39 15.04 69,507 15.24 -0.11   -0.72%
01/09/19 15.74 15.74 15.28 32,386 15.35 -0.30   -1.92%
01/08/19 15.53 15.68 15.17 41,072 15.65 0.29   1.89%
01/07/19 15.40 15.60 15.20 56,424 15.36 -0.04   -0.26%
01/04/19 15.19 15.54 15.06 54,800 15.40 0.42   2.80%
01/03/19 15.47 15.62 14.90 55,251 14.98 -0.59   -3.79%
01/02/19 15.60 15.82 15.32 40,026 15.57 -0.08   -0.51%
12/31/18 15.12 15.67 15.11 114,900 15.65 0.59   3.92%
12/28/18 15.04 15.12 14.69 102,200 15.06 0.11   0.74%
12/27/18 14.90 15.16 14.73 45,722 14.95 -0.03   -0.20%
12/26/18 14.75 15.06 14.57 74,604 14.98 0.18   1.22%
12/24/18 15.04 15.25 14.80 32,200 14.80 -0.45   -2.95%
12/21/18 15.18 15.54 14.94 92,700 15.25 0.08   0.53%
12/20/18 15.45 15.53 14.80 86,793 15.17 -0.44   -2.82%
12/19/18 15.61 16.22 15.45 81,794 15.61 0.13   0.84%
12/18/18 15.96 16.04 15.42 148,084 15.48 -0.19   -1.21%
12/17/18 15.76 16.28 15.47 126,931 15.67 -0.13   -0.82%
12/14/18 16.18 16.32 15.45 123,100 15.80 -0.51   -3.13%
12/13/18 17.06 17.06 16.29 67,649 16.31 -0.67   -3.95%
12/12/18 17.08 17.45 16.92 123,617 16.98 0.10   0.59%
12/11/18 17.56 17.56 16.69 145,418 16.88 -0.59   -3.38%
12/10/18 17.69 17.77 17.29 156,672 17.47 -0.13   -0.74%
12/07/18 17.80 17.80 17.18 151,500 17.60 -0.08   -0.45%
12/06/18 17.60 17.93 17.24 244,133 17.68 -0.13   -0.73%
12/04/18 17.95 18.09 17.66 84,400 17.81 -0.11   -0.61%

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!