MiX Telematics (MIXT) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free MIXT Stock Alerts $14.55 0.00 (0.00%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media MiX Telematics Stock Price Performance5 Day PerformanceN/A1 Month PerformanceN/A3 Month Performance+71.18%6 Month Performance+189.84%Year-To-Date Performance+68.99%1 Year Performance+87.74% Receive MIXT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MiX Telematics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Insiders ExposedThe Hard Truth About Investing For RetirementHere’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.Click To Access This Powerful Training Right Now! MIXT Stock Chart for Tuesday, April, 30, 2024 MIXT Chart by TradingView MiX Telematics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/25/2024$14.20$14.64+3.10%$14.85$14.12534,058 shs$324.44 million03/22/2024$14.39$14.21-1.25%$14.51$14.01448,610 shs$314.89 million03/21/2024$14.20$14.39+1.34%$14.54$13.86242,095 shs$318.88 million03/20/2024$12.70$14.20+11.81%$14.29$12.22543,021 shs$314.69 million03/19/2024$12.23$12.70+3.84%$12.83$11.71251,524 shs$281.43 million03/18/2024$11.30$12.23+8.23%$12.39$11.30245,317 shs$271.02 million Get the Latest News and Ratings for MIXT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MiX Telematics and its competitors with MarketBeat's FREE daily newsletter. 03/15/2024$11.50$11.30-1.74%$11.74$11.02210,170 shs$250.42 million03/14/2024$11.05$11.50+4.07%$12.21$11.11442,898 shs$254.84 million03/13/2024$9.77$11.05+13.10%$11.12$9.76517,583 shs$244.87 million03/12/2024$9.17$9.77+6.54%$9.94$9.17301,830 shs$216.50 million03/11/2024$9.28$9.17-1.19%$9.41$9.09112,425 shs$203.21 million03/08/2024$9.65$9.28-3.83%$9.69$9.1658,517 shs$205.65 million03/07/2024$9.65$9.65$9.70$9.5849,692 shs$213.84 million03/06/2024$9.61$9.65+0.42%$9.68$9.2471,169 shs$213.85 million03/05/2024$9.65$9.61-0.41%$9.65$9.5428,326 shs$212.96 million03/04/2024$9.65$9.65$9.72$9.6059,391 shs$213.84 million03/01/2024$9.62$9.65+0.31%$9.75$9.5633,860 shs$213.85 million02/29/2024$9.59$9.62+0.31%$9.79$9.54103,969 shs$213.18 million02/28/2024$9.57$9.59+0.21%$9.65$9.2052,519 shs$212.51 million02/27/2024$9.28$9.57+3.13%$9.64$9.2346,700 shs$212.07 million02/26/2024$8.90$9.28+4.27%$9.37$8.8330,506 shs$205.65 million02/23/2024$8.91$9.01+1.12%$9.01$8.7374,800 shs$199.66 million02/22/2024$8.96$8.91-0.56%$9.21$8.8363,392 shs$197.45 million02/21/2024$9.00$8.96-0.44%$8.96$8.5952,558 shs$198.56 million02/20/2024$9.13$9.00-1.42%$9.04$8.8022,305 shs$199.44 million02/19/2024$9.13$9.13$9.30$8.9272,500 shs$202.32 million02/16/2024$9.23$9.16-0.76%$9.27$8.9770,252 shs$222.68 million02/15/2024$9.26$9.23-0.32%$9.25$9.0453,391 shs$224.38 million02/14/2024$9.29$9.26-0.32%$9.40$9.2114,816 shs$225.11 million02/13/2024$9.53$9.29-2.52%$9.60$9.0831,915 shs$225.84 million02/12/2024$9.59$9.53-0.63%$9.61$9.3734,803 shs$231.67 million02/09/2024$9.59$9.59$9.61$9.3474,340 shs$233.13 million02/08/2024$9.49$9.59+1.05%$9.60$9.32184,099 shs$233.13 million02/07/2024$9.46$9.49+0.32%$9.55$9.3698,253 shs$230.70 million02/06/2024$9.31$9.46+1.61%$9.54$9.07343,903 shs$230.00 million02/05/2024$9.34$9.31-0.32%$9.36$9.13118,328 shs$226.33 million02/02/2024$9.33$9.21-1.29%$9.37$8.71119,897 shs$223.90 million02/01/2024$9.49$9.33-1.69%$9.50$8.83254,586 shs$226.84 million01/31/2024$8.50$9.49+11.65%$9.60$8.38282,145 shs$230.70 million01/30/2024$8.48$8.50+0.24%$8.71$8.2697,320 shs$206.64 millionA new way to collect income from stocks (Ad)Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.01/29/2024$8.69$8.48-2.42%$8.69$8.2151,298 shs$206.15 million Related Companies: AMSWA Stock Chart CTV Stock Chart PRCH Stock Chart BLZE Stock Chart MTLS Stock Chart CRNC Stock Chart BBAI Stock Chart DOMO Stock Chart ONTF Stock Chart CCSI Stock Chart Receive MIXT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MiX Telematics and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MIXT) was last updated on 4/30/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsAI finds its first serious applicationWall Street StarProtect Your Bank Account Before It’s Too LateWeiss RatingsHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportHe Is Giving Away BitcoinCrypto Swap ProfitsJeff Bezos Just Humiliated Elon MuskInvestorPlaceElon Musk Secret Crypto Plot ExposedCrypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MiX Telematics Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.