Quantcast

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

MIXT 
$17.96
*  
0.03
0.17%
Get MIXT Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading MIXT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MIXT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 17.93 18.299 17.61 17.96 63,815
11/13/2018 17.94 18.299 17.61 17.96 63,915
11/12/2018 18.16 18.49 17.75 17.99 104,336
11/09/2018 18.57 18.57 18.25 18.5 170,169
11/08/2018 18.6 18.89 18.22 18.38 92,967
11/07/2018 18.27 19.08 18.1289 18.5 182,677
11/06/2018 17.68 18.2 17.68 17.92 74,480
11/05/2018 17.73 18.2 17.29 17.93 132,472
11/02/2018 17.65 17.95 17.1809 17.64 136,599
11/01/2018 16 17.639 15.9 17.54 359,720
10/31/2018 14.96 15.7 14.9 15.36 191,119
10/30/2018 14.11 15.05 14.1 14.91 165,872
10/29/2018 14.55 14.72 13.99 14.11 111,361
10/26/2018 13.56 14.42 13.54 14.34 203,889
10/25/2018 13.61 14.2 13.6 13.8 92,890
10/24/2018 13.87 14.09 13.51 13.58 60,324
10/23/2018 13.76 14.11 13.5701 13.96 62,889
10/22/2018 13.72 14.25 13.54 13.98 58,878
10/19/2018 13.97 14.15 13.46 13.57 71,633
10/18/2018 14.25 14.48 13.84 14 65,986
10/17/2018 14.5 14.7 14.35 14.39 25,573
10/16/2018 14.32 14.68 14.05 14.64 103,390
10/15/2018 14.52 14.52 13.95 14.16 132,199
10/12/2018 14.4 14.64 14.225 14.52 235,585
10/11/2018 14.15 14.61 13.93 14.52 190,750
10/10/2018 13.67 14.72 13.616 14.19 306,503
10/09/2018 13.27 13.66 13.27 13.61 68,588
10/08/2018 13.34 13.72 13.12 13.28 107,857
10/05/2018 13.25 13.69 13.25 13.5 86,597
10/04/2018 13.85 13.85 13.14 13.31 200,345
10/03/2018 13.07 13.93 13.07 13.85 388,626
10/02/2018 13.17 13.5297 13.01 13.07 333,213
10/01/2018 14.47 14.47 13.75 13.82 95,261
09/28/2018 14.24 14.56 14.09 14.44 103,928
09/27/2018 14.59 14.66 14.25 14.33 151,915
09/26/2018 14.99 14.99 14.6 14.65 103,426
09/25/2018 14.897 14.99 14.8 14.9 68,171
09/24/2018 14.83 14.94 14.7752 14.86 110,939
09/21/2018 14.69 15.02 14.69 14.88 65,940
09/20/2018 14.83 15.1 14.631 14.7 39,059
09/19/2018 14.67 14.82 14.52 14.76 51,207
09/18/2018 14.69 14.83 14.51 14.77 63,895
09/17/2018 15.23 15.23 14.6 14.76 134,555
09/14/2018 15.47 15.5 15.2466 15.34 40,928
09/13/2018 15.51 15.739 15.27 15.45 77,279
09/12/2018 15.1 15.47 14.81 15.42 300,939
09/11/2018 15.1 15.25 15.05 15.14 34,135
09/10/2018 15.39 15.55 15.1865 15.26 56,328
09/07/2018 15.42 15.66 15.31 15.41 74,536
09/06/2018 15.9 15.9 15.3 15.51 92,317
09/05/2018 16.44 16.53 15.538 15.8 294,486
09/04/2018 16.71 16.76 16.3 16.48 93,825
08/31/2018 15.95 16.825 15.94 16.74 454,728
08/30/2018 16.24 16.25 16.04 16.1 72,009
08/29/2018 15.98 16.27 15.85 16.25 174,447
08/28/2018 16 16.09 15.76 15.99 105,819
08/27/2018 15.93 16.078 15.755 15.92 116,574
08/24/2018 15.73 15.96 15.611 15.89 53,811
08/23/2018 15.82 15.9 15.57 15.6 35,616
08/22/2018 15.82 15.9 15.64 15.89 68,116
08/21/2018 15.88 15.9374 15.59 15.72 65,876
08/20/2018 15.9 16.11 15.6862 15.78 124,156
08/17/2018 15.27 15.27 14.87 15 88,543
08/16/2018 15.6 15.67 15.17 15.25 99,581
08/15/2018 15.84 15.94 15.37 15.52 93,493
08/14/2018 16.09 16.21 15.34 15.98 298,491
08/13/2018 16.65 16.72 15.82 16.21 216,134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MIXT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio