Metromile (NASDAQ:MILE) Price Performance
- 1 Month
Performance - -2.19%
- 3 Month
Performance - -18.83%
- Year-To-Date
Performance - -55.34%
- 1 Year
Performance - -88.06%
Metromile (NASDAQ MILE) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
Metromile (NASDAQ:MILE) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/23/2022 | $1.02 | $1.00
-1.96% | $1.05 | $0.96 | 395,206 shs | $130.42 million |
| 05/20/2022 | $1.02 | $1.02 | $1.07 | $0.97 | 547,625 shs | $133.03 million |
| 05/19/2022 | $0.96 | $1.02
+5.85% | $1.05 | $0.95 | 882,744 shs | $133.03 million |
| 05/18/2022 | $1.02 | $0.96
-5.53% | $1.03 | $0.96 | 613,684 shs | $125.67 million |
| 05/17/2022 | $0.93 | $1.02
+9.37% | $1.02 | $0.92 | 767,294 shs | $133.03 million |
| 05/16/2022 | $1.00 | $0.93
-6.70% | $1.04 | $0.92 | 768,479 shs | $119.58 million |
| 05/13/2022 | $0.89 | $1.00
+12.31% | $1.07 | $0.91 | 1.37 million shs | $128.17 million |
| 05/12/2022 | $0.84 | $0.89
+5.73% | $0.93 | $0.78 | 1.09 million shs | $114.12 million |
| 05/11/2022 | $0.92 | $0.84
-8.60% | $0.92 | $0.81 | 586,013 shs | $107.94 million |
| 05/10/2022 | $0.88 | $0.92
+4.19% | $0.96 | $0.79 | 1.02 million shs | $118.09 million |
|
| 05/09/2022 | $0.98 | $0.88
-9.80% | $0.94 | $0.87 | 731,212 shs | $113.35 million |
| 05/06/2022 | $1.01 | $0.98
-2.97% | $1.01 | $0.95 | 457,325 shs | $125.66 million |
| 05/05/2022 | $1.10 | $1.01
-8.18% | $1.10 | $0.99 | 679,602 shs | $129.50 million |
| 05/04/2022 | $1.01 | $1.10
+8.91% | $1.10 | $0.96 | 1.50 million shs | $141.04 million |
| 05/03/2022 | $1.04 | $1.01
-2.88% | $1.06 | $0.97 | 850,387 shs | $129.50 million |
| 05/02/2022 | $0.98 | $1.04
+5.97% | $1.06 | $0.96 | 669,426 shs | $133.35 million |
| 04/29/2022 | $1.04 | $0.98
-5.63% | $1.09 | $0.97 | 691,341 shs | $125.84 million |
| 04/28/2022 | $1.02 | $1.04
+1.96% | $1.08 | $0.97 | 1.72 million shs | $133.35 million |
| 04/27/2022 | $1.03 | $1.02
-0.97% | $1.05 | $0.98 | 365,907 shs | $130.79 million |
| 04/26/2022 | $1.08 | $1.03
-4.63% | $1.07 | $1.01 | 653,344 shs | $132.07 million |
| 04/25/2022 | $1.00 | $1.08
+8.00% | $1.10 | $0.99 | 1.00 million shs | $138.48 million |
| 04/22/2022 | $1.04 | $1.00
-3.85% | $1.10 | $0.99 | 496,732 shs | $128.22 million |
| 04/21/2022 | $1.09 | $1.04
-4.59% | $1.14 | $1.00 | 756,141 shs | $133.35 million |
| 04/20/2022 | $1.15 | $1.09
-5.22% | $1.15 | $1.07 | 568,810 shs | $139.76 million |
| 04/19/2022 | $1.08 | $1.15
+6.48% | $1.18 | $1.07 | 1.36 million shs | $147.46 million |
| 04/18/2022 | $1.17 | $1.08
-7.69% | $1.16 | $1.07 | 939,484 shs | $138.48 million |
| 04/15/2022 | $1.17 | $1.17 | $1.27 | $1.16 | 494,386 shs | $150.02 million |
| 04/14/2022 | $1.23 | $1.17
-4.88% | $1.27 | $1.16 | 494,386 shs | $150.02 million |
| 04/13/2022 | $1.18 | $1.23
+4.24% | $1.25 | $1.16 | 717,443 shs | $157.71 million |
| 04/12/2022 | $1.19 | $1.18
-0.84% | $1.29 | $1.13 | 587,335 shs | $151.30 million |
| 04/11/2022 | $1.14 | $1.19
+4.39% | $1.22 | $1.10 | 402,966 shs | $152.58 million |
| 04/08/2022 | $1.27 | $1.14
-10.24% | $1.24 | $1.13 | 671,439 shs | $146.17 million |
| 04/07/2022 | $1.30 | $1.27
-2.31% | $1.32 | $1.23 | 681,404 shs | $162.84 million |
| 04/06/2022 | $1.37 | $1.30
-5.11% | $1.35 | $1.23 | 919,144 shs | $166.69 million |
| 04/05/2022 | $1.44 | $1.37
-4.86% | $1.43 | $1.32 | 896,641 shs | $175.66 million |
| 04/04/2022 | $1.37 | $1.44
+5.11% | $1.45 | $1.37 | 1.05 million shs | $184.64 million |
| 04/01/2022 | $1.32 | $1.37
+3.79% | $1.40 | $1.31 | 875,418 shs | $175.66 million |
| 03/31/2022 | $1.35 | $1.32
-2.22% | $1.46 | $1.31 | 2.91 million shs | $169.25 million |
| 03/30/2022 | $1.47 | $1.35
-8.16% | $1.49 | $1.35 | 900,296 shs | $173.10 million |
| 03/29/2022 | $1.31 | $1.47
+12.21% | $1.48 | $1.33 | 1.06 million shs | $188.49 million |
| 03/28/2022 | $1.26 | $1.31
+3.97% | $1.32 | $1.24 | 738,780 shs | $167.97 million |
| 03/25/2022 | $1.35 | $1.26
-6.67% | $1.35 | $1.21 | 771,397 shs | $161.56 million |
| 03/24/2022 | $1.35 | $1.35 | $1.38 | $1.30 | 849,587 shs | $173.10 million |
| 03/23/2022 | $1.35 | $1.35 | $1.43 | $1.28 | 1.49 million shs | $173.10 million |
| 03/22/2022 | $1.23 | $1.35
+9.76% | $1.39 | $1.22 | 1.92 million shs | $173.10 million |
| 03/21/2022 | $1.30 | $1.23
-5.38% | $1.41 | $1.23 | 3.02 million shs | $157.71 million |
| 03/18/2022 | $1.26 | $1.30
+3.17% | $1.36 | $1.21 | 3.20 million shs | $166.69 million |
| 03/18/2022 | $1.26 | $1.30
+3.17% | $1.36 | $1.21 | 3.20 million shs | $166.69 million |
| 03/17/2022 | $1.10 | $1.26
+14.55% | $1.31 | $1.05 | 2.24 million shs | $161.56 million |
| 03/16/2022 | $0.93 | $1.10
+18.41% | $1.11 | $0.98 | 1.65 million shs | $141.04 million |
| 03/15/2022 | $0.86 | $0.93
+8.40% | $0.94 | $0.85 | 900,910 shs | $119.12 million |
| 03/14/2022 | $0.96 | $0.86
-10.73% | $0.98 | $0.85 | 826,970 shs | $109.89 million |
| 03/11/2022 | $1.02 | $0.96
-5.88% | $1.08 | $0.95 | 1.21 million shs | $123.09 million |
| 03/10/2022 | $1.12 | $1.02
-8.93% | $1.08 | $1.00 | 748,707 shs | $130.79 million |
| 03/09/2022 | $1.03 | $1.12
+8.74% | $1.14 | $1.06 | 975,204 shs | $143.61 million |
| 03/08/2022 | $1.01 | $1.03
+1.98% | $1.06 | $0.98 | 1.37 million shs | $132.07 million |
| 03/07/2022 | $1.01 | $1.01 | $1.05 | $0.96 | 1.20 million shs | $129.50 million |
| 03/04/2022 | $1.05 | $1.01
-3.81% | $1.06 | $0.99 | 687,711 shs | $129.50 million |
| 03/03/2022 | $1.16 | $1.05
-9.48% | $1.18 | $1.04 | 805,790 shs | $134.63 million |
| 03/02/2022 | $1.27 | $1.16
-8.66% | $1.28 | $1.15 | 1.28 million shs | $148.74 million |
| 03/01/2022 | $1.28 | $1.27
-0.78% | $1.32 | $1.21 | 1.10 million shs | $162.84 million |
| 02/28/2022 | $1.21 | $1.28
+5.79% | $1.30 | $1.13 | 1.20 million shs | $164.12 million |
| 02/25/2022 | $1.21 | $1.21
+0.41% | $1.26 | $1.16 | 1.21 million shs | $155.15 million |
| 02/24/2022 | $1.17 | $1.21
+2.99% | $1.21 | $0.96 | 1.09 million shs | $154.51 million |
| 02/23/2022 | $1.27 | $1.17
-7.87% | $1.32 | $1.17 | 1.01 million shs | $150.02 million |
