MIXT

Mix Telematics Ltd

$17.01 0.04 (0.23%)
10:55 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.94%)
P/E:       -
Market Cap:       384.14M
EPS:       -
Volume:       11,427
Day's Range:       17.02 - 17.29
52wk Range:       13.01 - 20.50
Previous Close:       17.48
Historical Data for MIXT
Date Open High Low Volume Close Change %
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%
03/04/19 19.49 19.69 19.12 214,772 19.24 -0.30   -1.54%
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%
12/03/18 18.45 18.45 17.63 218,809 17.92 -0.06   -0.33%
11/30/18 17.98 18.40 17.78 67,300 17.98 0.09   0.50%
11/29/18 18.11 18.23 17.66 120,560 17.89 -0.09   -0.50%
11/28/18 17.72 18.13 17.65 62,081 17.98 0.31   1.75%
11/27/18 17.91 18.03 17.61 36,818 17.67 -0.31   -1.72%
11/26/18 18.01 18.07 17.42 158,528 17.98 0.02   0.11%
11/23/18 17.82 18.18 17.73 27,400 17.96 0.28   1.58%
11/21/18 0.00 17.68 17.68 0 17.68 0.28   1.61%
11/20/18 17.50 17.94 17.02 64,849 17.40 -0.31   -1.75%
11/19/18 18.03 18.23 17.65 68,358 17.71 -0.42   -2.32%
11/16/18 17.68 18.36 17.65 45,900 18.13 0.27   1.51%
11/15/18 17.62 17.96 17.24 62,968 17.86 0.25   1.42%
11/14/18 17.99 18.04 17.41 84,541 17.61 -0.35   -1.95%
11/13/18 17.94 18.30 17.61 63,915 17.96 -0.03   -0.17%
11/12/18 18.16 18.49 17.75 104,336 17.99 -0.51   -2.76%
11/09/18 18.57 18.57 18.25 170,100 18.50 0.12   0.65%
11/08/18 18.60 18.89 18.22 92,967 18.38 -0.12   -0.65%
11/07/18 18.27 19.08 18.13 182,677 18.50 0.58   3.24%
11/06/18 17.68 18.20 17.68 74,480 17.92 -0.01   -0.06%
11/05/18 17.73 18.20 17.29 132,472 17.93 0.29   1.64%
11/02/18 17.65 17.95 17.18 136,500 17.64 0.10   0.57%
11/01/18 16.00 17.64 15.90 359,720 17.54 2.18   14.19%
10/31/18 14.96 15.70 14.90 191,119 15.36 0.45   3.02%
10/30/18 14.11 15.05 14.10 165,872 14.91 0.80   5.67%
10/29/18 14.55 14.72 13.99 111,361 14.11 -0.23   -1.60%
10/26/18 13.56 14.42 13.54 203,800 14.34 0.54   3.91%
10/25/18 13.61 14.20 13.60 92,890 13.80 0.22   1.62%
10/24/18 13.87 14.09 13.51 60,449 13.58 -0.38   -2.72%
10/23/18 13.76 14.11 13.57 62,889 13.96 -0.02   -0.14%
10/22/18 13.72 14.25 13.54 58,878 13.98 0.41   3.02%
10/19/18 13.97 14.15 13.46 71,600 13.57 -0.43   -3.07%
10/18/18 14.25 14.48 13.84 65,986 14.00 -0.39   -2.71%
10/17/18 14.50 14.70 14.35 25,573 14.39 -0.25   -1.71%
10/16/18 14.32 14.68 14.05 103,390 14.64 0.48   3.39%
10/15/18 14.52 14.52 13.95 132,199 14.16 -0.36   -2.48%
10/12/18 14.40 14.64 14.23 235,500 14.52 0.00   0.00%
10/11/18 14.15 14.61 13.93 190,950 14.52 0.33   2.33%
10/10/18 13.67 14.72 13.62 306,503 14.19 0.58   4.26%
10/09/18 13.27 13.66 13.27 68,588 13.61 0.33   2.48%
10/08/18 13.34 13.72 13.12 107,857 13.28 -0.22   -1.63%
10/05/18 13.25 13.69 13.25 86,500 13.50 0.19   1.43%
10/04/18 13.85 13.85 13.14 200,345 13.31 -0.54   -3.90%
10/03/18 13.07 13.93 13.07 388,626 13.85 0.78   5.97%
10/02/18 13.17 13.53 13.01 333,213 13.07 -0.75   -5.43%
10/01/18 14.47 14.47 13.75 95,261 13.82 -0.62   -4.29%
09/28/18 14.24 14.56 14.09 103,900 14.44 0.11   0.77%
09/27/18 14.59 14.66 14.25 151,917 14.33 -0.32   -2.18%
09/26/18 14.99 14.99 14.60 103,426 14.65 -0.25   -1.68%
09/25/18 14.90 14.99 14.80 68,171 14.90 0.04   0.27%
09/24/18 14.83 14.94 14.78 110,939 14.86 -0.02   -0.13%
09/21/18 14.69 15.02 14.69 65,900 14.88 0.18   1.22%
09/20/18 14.83 15.10 14.63 39,059 14.70 -0.06   -0.41%
09/19/18 14.67 14.82 14.52 51,207 14.76 -0.01   -0.07%
09/18/18 14.69 14.83 14.51 63,895 14.77 0.01   0.07%
09/17/18 15.23 15.23 14.60 134,555 14.76 -0.58   -3.78%
09/14/18 15.47 15.50 15.25 40,900 15.34 -0.11   -0.71%
09/13/18 15.51 15.74 15.27 77,279 15.45 0.03   0.19%
09/12/18 15.10 15.47 14.81 300,939 15.42 0.28   1.85%
09/11/18 15.10 15.25 15.05 34,135 15.14 -0.12   -0.79%
09/10/18 15.39 15.55 15.19 56,328 15.26 -0.15   -0.97%
09/07/18 15.42 15.66 15.31 74,500 15.41 -0.10   -0.64%
09/06/18 15.90 15.90 15.30 92,317 15.51 -0.29   -1.84%
09/05/18 16.44 16.53 15.54 294,486 15.80 -0.68   -4.13%
09/04/18 16.71 16.76 16.30 93,825 16.48 -0.26   -1.55%
08/31/18 0.00 16.74 16.74 0 16.74 0.64   3.98%
08/30/18 16.24 16.25 16.04 72,009 16.10 -0.15   -0.92%
08/29/18 15.98 16.27 15.85 174,447 16.25 0.26   1.63%
08/28/18 16.00 16.09 15.76 105,819 15.99 0.07   0.44%
08/27/18 15.93 16.08 15.76 116,574 15.92 0.03   0.19%
08/24/18 15.73 15.96 15.61 53,800 15.89 0.29   1.86%
08/23/18 15.82 15.90 15.57 35,616 15.60 -0.29   -1.83%
08/22/18 15.82 15.90 15.64 68,116 15.89 0.17   1.08%
08/21/18 15.88 15.94 15.59 65,876 15.72 -0.06   -0.38%
08/20/18 15.90 16.11 15.69 124,156 15.78 0.78   5.20%
08/17/18 15.27 15.27 14.87 88,500 15.00 -0.25   -1.64%
08/16/18 15.60 15.67 15.17 99,581 15.25 -0.27   -1.74%
08/15/18 15.84 15.94 15.37 93,493 15.52 -0.46   -2.88%
08/14/18 16.09 16.21 15.34 298,491 15.98 -0.23   -1.42%
08/13/18 16.65 16.72 15.82 216,134 16.21 -0.50   -2.99%
08/10/18 16.89 17.09 16.65 56,500 16.71 -0.36   -2.11%
08/09/18 17.03 17.22 16.60 195,638 17.07 0.00   0.00%
08/08/18 17.03 17.19 16.98 117,855 17.07 -0.01   -0.06%
08/07/18 17.26 17.55 17.03 146,322 17.08 -0.17   -0.99%
08/06/18 17.48 17.65 16.86 156,475 17.25 -0.36   -2.04%
08/03/18 17.37 17.67 16.62 252,400 17.61 0.22   1.27%
08/02/18 17.55 17.75 16.85 193,599 17.39 -0.11   -0.63%
08/01/18 17.63 17.63 17.36 69,262 17.50 -0.02   -0.11%
07/31/18 17.15 17.72 17.01 123,207 17.52 0.47   2.76%
07/30/18 16.76 17.25 16.49 247,532 17.05 0.17   1.01%
07/27/18 17.42 17.62 16.68 236,400 16.88 -0.52   -2.99%
07/26/18 17.43 17.59 17.03 116,501 17.40 0.09   0.52%
07/25/18 17.07 17.53 17.05 96,833 17.31 0.24   1.41%
07/24/18 17.39 17.70 16.96 153,365 17.07 -0.33   -1.90%
07/23/18 17.68 17.73 16.91 248,448 17.40 -0.24   -1.36%
07/20/18 17.86 17.86 17.56 77,397 17.64 -0.22   -1.23%
07/19/18 17.36 17.89 17.06 81,747 17.86 0.51   2.94%
07/18/18 18.54 18.54 17.20 267,326 17.35 -1.02   -5.55%
07/17/18 18.40 18.69 18.07 124,603 18.37 -0.07   -0.38%
07/16/18 18.43 18.75 17.86 83,675 18.44 -0.09   -0.49%
07/13/18 18.81 18.81 18.33 48,854 18.53 -0.21   -1.12%
07/12/18 18.87 18.87 18.57 48,483 18.74 -0.13   -0.69%
07/11/18 18.94 18.95 18.65 52,227 18.87 -0.08   -0.42%
07/10/18 19.29 19.74 18.78 74,131 18.95 -0.34   -1.76%
07/09/18 18.88 19.35 18.74 149,293 19.29 0.57   3.04%
07/06/18 18.66 19.07 18.11 224,323 18.72 -0.06   -0.32%
07/05/18 17.75 18.91 17.54 147,254 18.78 1.00   5.62%
07/03/18 0.00 17.78 17.78 0 17.78 0.11   0.62%
07/02/18 17.70 17.72 17.22 115,303 17.67 -0.05   -0.28%
06/29/18 17.81 18.06 17.65 90,664 17.72 0.07   0.40%
06/28/18 17.47 17.81 17.41 28,791 17.65 0.16   0.91%
06/27/18 17.81 18.17 17.23 123,810 17.49 -0.25   -1.41%
06/26/18 17.69 17.88 17.33 75,023 17.74 0.30   1.72%
06/25/18 17.80 17.80 17.29 143,626 17.44 -0.51   -2.84%
06/22/18 18.00 18.28 17.78 75,777 17.95 -0.06   -0.33%
06/21/18 18.64 18.67 17.83 96,436 18.01 -0.50   -2.70%
06/20/18 18.57 18.70 18.35 79,172 18.51 -0.06   -0.32%
06/19/18 18.86 18.99 18.40 151,246 18.57 -0.26   -1.38%
06/18/18 18.72 18.94 18.40 97,640 18.83 -0.19   -1.00%
06/15/18 0.00 19.38 18.63 91,391 19.02 -0.38   -1.96%
06/14/18 18.89 19.47 18.40 183,959 19.40 1.75   9.92%
06/13/18 18.90 19.12 17.56 395,382 17.65 -0.82   -4.44%
06/12/18 18.58 18.88 18.39 84,250 18.47 -0.08   -0.43%
06/11/18 18.41 18.78 18.41 131,816 18.55 0.20   1.09%
06/08/18 19.30 19.32 17.36 403,132 18.35 -0.98   -5.07%
06/07/18 19.98 19.98 19.14 148,791 19.33 -0.75   -3.74%
06/06/18 0.00 20.50 0.00 175,789 20.08 0.44   2.24%
06/05/18 19.62 19.79 19.41 91,450 19.64 -0.23   -1.16%
06/04/18 19.75 20.00 19.64 114,066 19.87 0.08   0.40%
06/01/18 19.39 20.15 19.18 95,030 19.79 0.27   1.38%
05/31/18 19.13 19.58 19.12 99,347 19.52 0.35   1.83%
05/30/18 19.35 19.55 19.15 46,079 19.17 -0.14   -0.73%
05/29/18 19.63 19.63 19.10 84,772 19.31 -0.33   -1.68%
05/25/18 0.00 19.64 19.64 0 19.64 -0.17   -0.86%
05/24/18 19.58 19.92 19.33 70,356 19.81 0.23   1.17%
05/23/18 19.18 19.80 18.91 215,634 19.58 0.41   2.14%
05/22/18 19.29 19.45 19.03 78,828 19.17 -0.09   -0.47%
05/21/18 19.63 19.67 19.11 120,126 19.26 -0.14   -0.72%
05/18/18 19.21 19.57 18.82 119,806 19.40 0.21   1.09%
05/17/18 18.93 19.24 18.80 167,585 19.19 0.07   0.37%
05/16/18 19.51 19.52 18.86 123,639 19.12 -0.26   -1.34%
05/15/18 19.95 19.98 18.55 303,254 19.38 -1.31   -6.33%
05/14/18 19.72 21.00 19.72 383,270 20.69 1.22   6.27%
05/11/18 18.74 19.65 18.72 309,064 19.47 0.81   4.34%
05/10/18 17.33 18.89 17.33 456,270 18.66 1.38   7.99%
05/09/18 17.26 17.39 17.10 202,019 17.28 0.03   0.17%
05/08/18 17.05 17.40 17.04 74,401 17.25 0.21   1.23%
05/07/18 17.06 17.13 16.90 96,319 17.04 0.12   0.71%
05/04/18 16.79 17.10 16.79 64,842 16.92 0.15   0.89%
05/03/18 16.92 16.99 16.76 45,114 16.77 -0.29   -1.70%

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!