MiX Telematics Limited American Depositary Shares, each representing 25 Ordinary Shares Historical Stock Prices

MIXT 
$4.08
*  
0.02
0.49%
Get MIXT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MIXT now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.09 4.09 4.0401 4.08 15,978
04/28/2016 4.02 4.09 4 4.06 13,591
04/27/2016 4.02 4.09 4.02 4.05 2,721
04/26/2016 4.05 4.05 4.02 4.04 13,848
04/25/2016 4.17 4.17 3.95 4.06 71,845
04/22/2016 4.01 4.27 3.9896 4.25 49,933
04/21/2016 4.09 4.11 4.02 4.07 3,405
04/20/2016 4.0601 4.1 3.9621 4.1 32,002
04/19/2016 4.05 4.1 4.04 4.05 22,481
04/18/2016 4 4.17 3.9501 4.04 8,620
04/15/2016 4.0493 4.0493 3.97 4.04 4,407
04/14/2016 3.94 4.17 3.93 4.0001 18,193
04/13/2016 3.87 3.98 3.8464 3.91 16,704
04/12/2016 3.8 3.88 3.785 3.87 75,522
04/11/2016 3.85 3.86 3.71 3.84 74,563
04/08/2016 3.8 3.85 3.795 3.84 15,454
04/07/2016 3.85 3.85 3.781 3.79 37,813
04/06/2016 3.853 3.853 3.71 3.83 5,847
04/05/2016 3.78 3.8499 3.78 3.79 4,649
04/04/2016 3.87 3.96 3.729 3.82 30,529
04/01/2016 3.9 3.96 3.77 3.86 17,474
03/31/2016 3.95 4.02 3.85 3.95 28,956
03/30/2016 3.95 3.99 3.85 3.99 6,210
03/29/2016 3.88 3.98 3.79 3.91 13,191
03/28/2016 3.79 3.9001 3.79 3.88 12,943
03/24/2016 3.9 3.9 3.76 3.85 25,927
03/23/2016 3.9 4.01 3.9 3.91 5,674
03/22/2016 3.97 4.03 3.91 3.91 3,040
03/21/2016 4.05 4.2 3.9594 4.01 7,798
03/18/2016 3.94 4.19 3.94 4.1 18,490
03/17/2016 3.835 4.04 3.835 3.98 19,948
03/16/2016 3.93 3.93 3.79 3.85 28,486
03/15/2016 3.95 4.02 3.75 3.97 41,369
03/14/2016 4.08 4.14 3.98 4.08 27,321
03/11/2016 4.01 4.08 3.9799 4.08 28,795
03/10/2016 4.05 4.15 3.89 4.07 63,749
03/09/2016 3.88 4.11 3.88 4.01 72,079
03/08/2016 3.6 3.85 3.57 3.77 48,648
03/07/2016 3.58 3.745 3.49 3.66 161,732
03/04/2016 3.47 3.6 3.44 3.51 246,235
03/03/2016 3.58 3.58 3.38 3.4101 56,375
03/02/2016 3.59 3.6 3.53 3.53 33,843
03/01/2016 3.47 3.654 3.42 3.59 55,251
02/29/2016 3.41 3.5 3.38 3.47 10,633
02/26/2016 3.465 3.53 3.43 3.47 35,331
02/25/2016 3.41 3.57 3.38 3.57 21,714
02/24/2016 3.5314 3.5314 3.4 3.5 12,249
02/23/2016 3.59 3.66 3.56 3.6 5,704
02/22/2016 3.65 3.79 3.65 3.69 19,408
02/19/2016 3.55 3.55 3.5 3.54 9,299
02/18/2016 3.5 3.66 3.49 3.61 9,664
02/17/2016 3.33 3.62 3.33 3.61 154,046
02/16/2016 3.47 3.56 3.35 3.4 146,548
02/12/2016 3.51 3.65 3.51 3.56 12,632
02/11/2016 3.65 3.66 3.51 3.51 26,500
02/10/2016 3.65 3.83 3.65 3.65 14,030
02/09/2016 3.75 3.84 3.56 3.64 44,785
02/08/2016 3.9 3.93 3.73 3.74 36,584
02/05/2016 3.91 3.92 3.8 3.8 3,867
02/04/2016 3.8 3.9199 3.8 3.86 7,435
02/03/2016 3.76 3.83 3.76 3.83 4,043
02/02/2016 3.869 3.869 3.78 3.8 8,153
02/01/2016 3.88 3.88 3.8 3.82 9,021
01/29/2016 3.9 3.92 3.86 3.9 10,807
01/28/2016 3.85 3.85 3.79 3.8 6,003
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?