Mix Telemats Ltd (MIXT) Historical Stock Data
8.71 ↑0.56 (6.81%)
As of January 31, 2023, 3:15pm EST.
Historical Data
In the past 30 trading days, MIXT is up 0.98% a day on average. There have been 18 days where Mix Telemats Ltd closed green and 12 days where MIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 7.50 | 8.15 | ↑$0.65 (8.67%) | 7.50 | 8.87 | 207.24K |
| 2023-01-27 | 7.47 | 7.37 | ↓$0.10 (-1.34%) | 7.29 | 7.76 | 174.80K |
| 2023-01-26 | 7.44 | 8.06 | ↑$0.62 (8.33%) | 7.32 | 8.36 | 97.53K |
| 2023-01-25 | 7.26 | 7.22 | ↓$0.04 (-0.51%) | 7.20 | 7.33 | 3.63K |
| 2023-01-24 | 7.32 | 7.23 | ↓$0.09 (-1.23%) | 7.15 | 7.49 | 47.28K |
| 2023-01-23 | 7.06 | 7.54 | ↑$0.48 (6.80%) | 7.06 | 7.60 | 130.87K |
| 2023-01-20 | 7.15 | 7.16 | ↑$0.01 (0.14%) | 7.06 | 7.27 | 8.86K |
| 2023-01-19 | 7.18 | 7.25 | ↑$0.07 (0.97%) | 7.15 | 7.33 | 10.17K |
| 2023-01-18 | 7.36 | 7.13 | ↓$0.23 (-3.13%) | 7.02 | 7.57 | 52.61K |
| 2023-01-17 | 7.45 | 7.50 | ↑$0.05 (0.74%) | 7.28 | 7.62 | 109.38K |
| 2023-01-13 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.40 | 7.60 | 2.85K |
| 2023-01-12 | 7.58 | 7.48 | ↓$0.10 (-1.32%) | 7.43 | 7.67 | 18.59K |
| 2023-01-11 | 7.70 | 7.59 | ↓$0.11 (-1.43%) | 7.40 | 7.70 | 43.96K |
| 2023-01-10 | 7.32 | 7.56 | ↑$0.24 (3.28%) | 7.32 | 7.68 | 31.54K |
| 2023-01-09 | 7.37 | 7.37 | ↑$0.00 (0.00%) | 7.18 | 7.48 | 16.66K |
| 2023-01-06 | 7.41 | 7.49 | ↑$0.08 (1.08%) | 7.21 | 7.61 | 16.66K |
| 2023-01-05 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.36 | 7.60 | 6.51K |
| 2023-01-04 | 7.05 | 7.54 | ↑$0.49 (6.95%) | 7.05 | 7.63 | 57.10K |
| 2023-01-03 | 7.00 | 6.95 | ↓$0.05 (-0.78%) | 6.87 | 7.14 | 56.05K |
| 2022-12-30 | 6.95 | 7.03 | ↑$0.08 (1.15%) | 6.86 | 7.15 | 17.72K |
| 2022-12-29 | 6.95 | 7.02 | ↑$0.07 (1.01%) | 6.87 | 7.10 | 33.82K |
| 2022-12-28 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.86 | 7.06 | 14.24K |
| 2022-12-27 | 6.89 | 6.99 | ↑$0.10 (1.51%) | 6.89 | 7.00 | 59.49K |
| 2022-12-23 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.98 | 7.05 | 16.40K |
| 2022-12-22 | 6.95 | 6.97 | ↑$0.02 (0.29%) | 6.83 | 7.00 | 12.69K |
| 2022-12-21 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 7.00 | 7.12 | 71.30K |
| 2022-12-20 | 7.03 | 7.15 | ↑$0.12 (1.71%) | 7.00 | 7.24 | 45.98K |
| 2022-12-19 | 7.40 | 7.14 | ↓$0.26 (-3.51%) | 7.05 | 7.40 | 58.31K |
| 2022-12-16 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.34 | 7.54 | 73.74K |
| 2022-12-15 | 7.47 | 7.41 | ↓$0.06 (-0.80%) | 7.20 | 7.54 | 32.84K |
Create an account or log in to view more rows.
$MIXT MACD turned bullish
$MIXT wtf?
$MIXT just waiting to short this bad boy.
$MIXT Buy it up so it crashes harder in the next two trading days
$MIXT BUY BUY BUY BUY
$MIXT Tomorrow
$MIXT unstoppable up wow
$MIXT going green
$MIXT dont be a POS today
$MIXT id rather have a dip then rip than a gap and crap