MiX Telematics Limited - Price History
Monthly price history for MIXT (MiX Telematics Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.55 | $14.55 |
| April 2024 | $14.55 | $14.55 |
| March 2024 | $14.55 | $14.55 |
| February 2024 | $9.56 | $9.56 |
| January 2024 | $9.43 | $9.49 |
| December 2023 | $8.55 | $8.61 |
| November 2023 | $6.35 | $6.39 |
| October 2023 | $5 | $5.08 |
| September 2023 | $5.43 | $5.52 |
| August 2023 | $6.74 | $6.85 |
| July 2023 | $6.63 | $6.80 |
| June 2023 | $6.16 | $6.32 |
| May 2023 | $6.99 | $7.24 |
| April 2023 | $7.48 | $7.75 |
| March 2023 | $7.48 | $7.75 |
| February 2023 | $7.87 | $8.15 |
| January 2023 | $8.30 | $8.65 |
| December 2022 | $6.74 | $7.03 |
| November 2022 | $7.50 | $7.82 |
| October 2022 | $7.64 | $8.02 |
| September 2022 | $7.24 | $7.60 |
| August 2022 | $7.62 | $8 |
| July 2022 | $7.40 | $7.83 |
| June 2022 | $7.70 | $8.14 |
| May 2022 | $9.73 | $10.36 |
| April 2022 | $10.38 | $11.05 |
| March 2022 | $10.53 | $11.21 |
| February 2022 | $11.04 | $11.75 |
| January 2022 | $11.04 | $11.88 |
| December 2021 | $11.72 | $12.61 |
| November 2021 | $10.52 | $11.32 |
| October 2021 | $11.58 | $12.53 |
| September 2021 | $11.38 | $12.31 |
| August 2021 | $12.14 | $13.13 |
| July 2021 | $12.29 | $13.36 |
| June 2021 | $15.26 | $16.59 |
| May 2021 | $13.30 | $14.53 |
| April 2021 | $11.82 | $12.91 |
| March 2021 | $12.62 | $13.78 |
| February 2021 | $12.72 | $13.89 |
| January 2021 | $12.66 | $13.89 |
| December 2020 | $11.47 | $12.59 |
| November 2020 | $9.08 | $9.97 |
| October 2020 | $7.72 | $8.53 |
| September 2020 | $8.09 | $8.94 |
| August 2020 | $9.03 | $9.97 |
| July 2020 | $9.14 | $10.16 |
| June 2020 | $7.76 | $8.63 |
| May 2020 | $7.64 | $8.55 |
| April 2020 | $8.28 | $9.26 |
| March 2020 | $7.73 | $8.65 |
| February 2020 | $11.86 | $13.27 |
| January 2020 | $11.64 | $13.08 |
| December 2019 | $11.54 | $12.97 |
| November 2019 | $10.81 | $12.15 |
| October 2019 | $11.14 | $12.59 |
| September 2019 | $12.34 | $13.95 |
| August 2019 | $12.50 | $14.12 |
| July 2019 | $13.18 | $14.96 |
| June 2019 | $13.24 | $15.03 |
| May 2019 | $14.08 | $15.98 |
| April 2019 | $15.78 | $17.99 |
| March 2019 | $14.62 | $16.67 |
| February 2019 | $16.72 | $19.06 |
| January 2019 | $15.74 | $18 |
| December 2018 | $13.69 | $15.65 |
| November 2018 | $15.73 | $17.98 |
| October 2018 | $13.39 | $15.36 |
| September 2018 | $12.59 | $14.44 |
| August 2018 | $14.60 | $16.74 |
| July 2018 | $15.23 | $17.52 |
| June 2018 | $15.40 | $17.72 |
| May 2018 | $16.96 | $19.52 |
| April 2018 | $14.48 | $16.71 |
| March 2018 | $13.47 | $15.55 |
| February 2018 | $11.52 | $13.30 |
| January 2018 | $10.27 | $11.90 |
| December 2017 | $11.01 | $12.76 |
| November 2017 | $10.15 | $11.76 |
| October 2017 | $8.75 | $10.18 |
| September 2017 | $8.53 | $9.92 |
| August 2017 | $8.42 | $9.79 |
| July 2017 | $6.96 | $8.14 |
| June 2017 | $6.74 | $7.88 |
| May 2017 | $5.73 | $6.74 |
| April 2017 | $5.38 | $6.32 |
| March 2017 | $5.36 | $6.30 |
| February 2017 | $6.06 | $7.13 |
| January 2017 | $6.04 | $7.14 |
| December 2016 | $5.24 | $6.19 |
| November 2016 | $4.93 | $5.83 |
| October 2016 | $5.29 | $6.29 |
| September 2016 | $5.37 | $6.39 |
| August 2016 | $4.20 | $4.99 |
| July 2016 | $4.28 | $5.13 |
| June 2016 | $3.91 | $4.68 |
| May 2016 | $4.17 | $5.03 |
| April 2016 | $3.38 | $4.08 |
| March 2016 | $3.28 | $3.95 |
| February 2016 | $2.88 | $3.47 |
| January 2016 | $3.20 | $3.90 |
| December 2015 | $3.47 | $4.22 |
| November 2015 | $4 | $4.87 |
| October 2015 | $4.60 | $5.63 |
| September 2015 | $4.32 | $5.29 |
| August 2015 | $4.80 | $6.08 |
| July 2015 | $5.75 | $7.28 |
| June 2015 | $6.16 | $7.79 |
| May 2015 | $6.08 | $7.70 |
| April 2015 | $5.53 | $7 |
| March 2015 | $5.52 | $6.98 |
| February 2015 | $4.46 | $5.65 |
| January 2015 | $4.64 | $5.87 |
| December 2014 | $5.14 | $6.50 |
| November 2014 | $6.82 | $8.63 |
| October 2014 | $7.04 | $8.91 |
| September 2014 | $7.38 | $9.34 |
| August 2014 | $7.13 | $9.02 |
| July 2014 | $7.93 | $10.04 |
| June 2014 | $7.94 | $10.05 |
| May 2014 | $7.93 | $10.03 |
| April 2014 | $8.30 | $10.50 |
| March 2014 | $8.52 | $10.78 |
| February 2014 | $9.64 | $12.20 |
| January 2014 | $9.41 | $11.91 |
| December 2013 | $9.81 | $12.41 |
| November 2013 | $10.22 | $12.93 |
| October 2013 | $10.30 | $13.04 |
| September 2013 | $11.70 | $14.80 |
| August 2013 | $12.24 | $15.49 |
MIXT
Price: $14.55
Dividend Yield: 1.69%
Forward Dividend Yield: 1.66%
Payout Ratio: 80.43%
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 30.87
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 174796
Ebitda: 4.4 millionMarket Capitalization: 315.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: -1.67%
DGR5: 2.97%