Singapore markets closed

MiX Telematics Limited (MIXT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.42+0.36 (+3.58%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.1910.6710.1910.4210.4213,300
26 May 20229.4810.389.4010.0610.0615,900
25 May 20229.8710.039.879.999.991,100
24 May 20229.9010.179.719.769.768,000
23 May 202210.1510.279.869.979.973,900
20 May 202210.0810.089.679.809.8011,000
19 May 20229.7210.209.7210.0610.066,400
18 May 202210.2210.229.859.969.969,200
17 May 202210.0010.049.7610.0110.019,300
16 May 20229.8810.059.5810.0410.046,500
13 May 20229.6610.149.609.729.7214,900
12 May 20229.539.969.439.439.4324,000
11 May 20229.649.909.649.839.8310,800
10 May 202210.1910.209.749.839.8315,400
09 May 202210.3710.539.959.959.9521,100
06 May 202210.4010.6510.2210.4710.4721,600
05 May 202211.0311.0310.2110.5210.5212,300
04 May 202210.6511.4010.6511.0211.0224,600
03 May 202210.7410.9410.5510.7710.779,100
02 May 202210.7511.1410.3510.9910.9921,400
29 Apr 202210.5911.0610.2811.0511.0516,100
28 Apr 202210.2210.7910.1010.7910.7917,400
27 Apr 202210.2010.4310.1710.2110.216,800
26 Apr 202210.5610.7310.4510.5210.5216,500
25 Apr 202210.7210.8110.4510.5210.5226,100
22 Apr 202210.4010.7110.4010.6010.6013,900
21 Apr 202210.5710.7410.3210.4410.4430,000
20 Apr 202210.5510.6910.4610.5010.503,500
19 Apr 202210.3110.8810.2110.7110.7125,600
18 Apr 202210.5710.6710.2710.4110.4136,600
14 Apr 202210.8611.1510.5410.7410.7424,800
13 Apr 202211.1511.1610.5310.7910.7918,600
12 Apr 202210.8011.1110.6111.1111.1117,600
11 Apr 202211.0011.0810.5210.6110.6112,500
08 Apr 202211.2411.3011.0411.0411.046,300
07 Apr 202211.1611.1610.5011.0411.0427,200
06 Apr 202211.2411.3210.9511.0811.0825,500
05 Apr 202211.5911.5911.3711.5011.504,900
04 Apr 202211.4711.6611.3511.5911.5924,600
01 Apr 202211.3311.8811.0411.3811.3837,400
31 Mar 202211.7611.7610.9311.2111.21101,900
30 Mar 202211.5611.9011.1611.6311.6335,400
29 Mar 202211.8712.1011.3811.6911.6958,800
28 Mar 202212.1812.3311.5311.9111.9132,900
25 Mar 202212.7512.7511.8912.0012.0033,400
24 Mar 202212.3012.7711.9912.7412.7453,800
23 Mar 202212.0712.2511.3012.2012.2082,200
22 Mar 202212.2512.2511.8412.0012.00162,700
21 Mar 202212.1012.2511.7612.0412.0465,200
18 Mar 202212.0412.1111.9212.0012.00261,000
17 Mar 202211.9912.4311.8812.0012.0032,800
16 Mar 202211.9712.4111.7611.9711.9780,000
15 Mar 202212.0012.1011.6712.0012.0069,200
14 Mar 202212.1912.1911.7412.1712.179,900
11 Mar 202211.7712.4911.7212.0312.039,600
10 Mar 202212.0612.0611.7111.8411.848,600
09 Mar 202211.9512.3811.6611.9111.9111,600
08 Mar 202211.5511.9211.5511.7011.7026,500
07 Mar 202211.9211.9411.5011.5211.527,500
04 Mar 202211.9011.9411.6611.7711.778,900
03 Mar 202212.0012.0011.5811.7511.7580,400
02 Mar 202211.8711.9511.4911.7611.7643,600
01 Mar 202211.9012.1411.3911.7511.75132,200
28 Feb 202211.4812.0011.4811.7511.7532,500
25 Feb 202211.4411.7511.3511.6511.6571,700
24 Feb 202211.1211.5011.1211.1311.1323,700
24 Feb 20220.066 Dividend
23 Feb 202211.6511.6611.1211.1211.058,300
22 Feb 202211.5012.0011.5011.6111.5420,400
18 Feb 202212.1012.3411.4311.5011.4326,300
17 Feb 202212.2712.7012.2712.2912.2210,000
17 Feb 20220.06 Dividend
16 Feb 202212.3812.4011.8312.1211.999,200
15 Feb 202211.9912.4011.9011.9811.8511,800
14 Feb 202212.0412.1511.7012.0011.8734,100
11 Feb 202211.7811.7811.5011.5911.465,200
10 Feb 202212.2012.4412.0112.0111.8823,800
09 Feb 202211.8912.5011.7712.0911.9611,600
08 Feb 202212.0812.4911.8512.0111.8810,300
07 Feb 202212.3612.4012.3012.3312.2016,700
04 Feb 202212.2912.3912.0512.3412.2145,500
03 Feb 202212.0112.4412.0112.4212.2952,000
02 Feb 202212.5012.6512.0212.2512.1226,200
01 Feb 202212.0112.5411.7712.4712.3316,100
31 Jan 202211.4611.9511.2311.8811.7513,300
28 Jan 202211.5411.7211.1011.4711.3511,800
27 Jan 202211.3011.6311.1211.3311.2129,900
26 Jan 202211.4211.4211.1811.2011.0833,100
25 Jan 202211.5911.7310.9311.2111.0919,400
24 Jan 202211.4811.8411.0011.3911.2721,000
21 Jan 202211.6711.8911.3211.3511.2310,300
20 Jan 202211.7512.2511.3311.4911.3713,700
19 Jan 202211.6011.6411.1611.3611.2422,900
18 Jan 202210.8811.8810.8811.8811.7520,200
14 Jan 202211.5511.9011.2011.4111.2925,900
13 Jan 202211.3411.9011.2811.2811.1624,800
12 Jan 202211.6711.9811.5011.5011.388,600
11 Jan 202211.1911.9210.7111.6811.5512,200
10 Jan 202211.7011.9211.5011.5111.3917,000
07 Jan 202211.7912.1711.6611.8011.6713,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...