Mix Telemats Ltd (MIXT) Historical Stock Data
14.55 ↑0.00 (0.00%)
As of March 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MIXT is up 1.61% a day on average. There have been 19 days where Mix Telemats Ltd closed green and 11 days where MIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 14.35 | 14.55 | ↑$0.20 (1.39%) | 14.02 | 14.85 | 534.16K |
| 2024-03-22 | 14.50 | 14.20 | ↓$0.30 (-2.07%) | 14.01 | 14.51 | 448.61K |
| 2024-03-21 | 14.00 | 14.32 | ↑$0.32 (2.29%) | 13.82 | 14.54 | 242.10K |
| 2024-03-20 | 12.70 | 14.20 | ↑$1.50 (11.81%) | 12.22 | 14.29 | 543.04K |
| 2024-03-19 | 12.27 | 12.70 | ↑$0.43 (3.50%) | 11.71 | 12.83 | 251.72K |
| 2024-03-18 | 11.31 | 12.19 | ↑$0.88 (7.78%) | 11.30 | 12.39 | 245.34K |
| 2024-03-15 | 11.69 | 11.30 | ↓$0.39 (-3.34%) | 11.02 | 11.74 | 210.24K |
| 2024-03-14 | 11.17 | 11.50 | ↑$0.33 (2.95%) | 11.11 | 12.21 | 443.09K |
| 2024-03-13 | 9.85 | 11.02 | ↑$1.17 (11.88%) | 9.76 | 11.12 | 517.68K |
| 2024-03-12 | 9.35 | 9.77 | ↑$0.42 (4.49%) | 9.15 | 9.94 | 303.73K |
| 2024-03-11 | 9.09 | 9.17 | ↑$0.08 (0.90%) | 9.09 | 9.41 | 112.43K |
| 2024-03-08 | 9.50 | 9.28 | ↓$0.22 (-2.32%) | 9.16 | 9.69 | 58.52K |
| 2024-03-07 | 9.60 | 9.65 | ↑$0.05 (0.52%) | 9.58 | 9.70 | 49.69K |
| 2024-03-06 | 9.54 | 9.65 | ↑$0.11 (1.15%) | 9.24 | 9.68 | 71.17K |
| 2024-03-05 | 9.62 | 9.61 | ↓$0.01 (-0.10%) | 9.54 | 9.65 | 28.33K |
| 2024-03-04 | 9.66 | 9.65 | ↓$0.01 (-0.10%) | 9.60 | 9.72 | 59.39K |
| 2024-03-01 | 9.56 | 9.65 | ↑$0.10 (0.99%) | 9.56 | 9.75 | 33.86K |
| 2024-02-29 | 9.75 | 9.56 | ↓$0.19 (-1.95%) | 9.54 | 9.79 | 105.89K |
| 2024-02-28 | 9.20 | 9.60 | ↑$0.40 (4.39%) | 9.20 | 9.65 | 55.18K |
| 2024-02-27 | 9.23 | 9.57 | ↑$0.34 (3.68%) | 9.23 | 9.64 | 46.70K |
| 2024-02-26 | 8.83 | 9.28 | ↑$0.45 (5.10%) | 8.83 | 9.37 | 30.51K |
| 2024-02-23 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.73 | 9.04 | 74.80K |
| 2024-02-22 | 8.86 | 8.95 | ↑$0.09 (1.01%) | 8.83 | 9.21 | 63.74K |
| 2024-02-21 | 9.04 | 8.96 | ↓$0.08 (-0.88%) | 8.59 | 9.04 | 52.91K |
| 2024-02-20 | 9.00 | 9.03 | ↑$0.03 (0.33%) | 8.80 | 9.08 | 22.81K |
| 2024-02-16 | 9.23 | 9.13 | ↓$0.10 (-1.08%) | 8.92 | 9.30 | 72.51K |
| 2024-02-15 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.04 | 9.31 | 54.80K |
| 2024-02-14 | 9.37 | 9.26 | ↓$0.11 (-1.17%) | 9.12 | 9.40 | 15.60K |
| 2024-02-13 | 9.60 | 9.29 | ↓$0.31 (-3.23%) | 9.08 | 9.60 | 31.92K |
| 2024-02-12 | 9.54 | 9.53 | ↓$0.01 (-0.10%) | 9.37 | 9.61 | 34.80K |
Create an account or log in to view more rows.
$MIXT green shoots
$MIXT slap the ask.
$MIXT Buy now
$MIXT come back next earning
$MIXT watch for another rejection up here
$MIXT i need more
$MIXT Who’s still buying calls?
$MIXT what happened?
$MIXT due for a spike!
$MIXT how low can she go