QQQ   286.42 (-2.41%)
AAPL   139.68 (-2.40%)
MSFT   258.51 (-0.82%)
FB   179.25 (-8.65%)
GOOGL   2,098.27 (-5.90%)
AMZN   2,079.00 (-3.35%)
TSLA   646.06 (-4.27%)
NVDA   163.19 (-3.43%)
BABA   83.95 (-3.76%)
NIO   15.06 (-5.88%)
AMD   92.33 (-2.88%)
CGC   4.86 (-6.36%)
MU   67.06 (-3.64%)
T   20.91 (+0.82%)
GE   73.10 (-3.13%)
F   12.40 (-3.35%)
DIS   101.62 (-3.98%)
AMC   10.73 (-7.34%)
PFE   53.12 (+0.45%)
PYPL   79.15 (-2.50%)
NFLX   181.22 (-3.32%)
QQQ   286.42 (-2.41%)
AAPL   139.68 (-2.40%)
MSFT   258.51 (-0.82%)
FB   179.25 (-8.65%)
GOOGL   2,098.27 (-5.90%)
AMZN   2,079.00 (-3.35%)
TSLA   646.06 (-4.27%)
NVDA   163.19 (-3.43%)
BABA   83.95 (-3.76%)
NIO   15.06 (-5.88%)
AMD   92.33 (-2.88%)
CGC   4.86 (-6.36%)
MU   67.06 (-3.64%)
T   20.91 (+0.82%)
GE   73.10 (-3.13%)
F   12.40 (-3.35%)
DIS   101.62 (-3.98%)
AMC   10.73 (-7.34%)
PFE   53.12 (+0.45%)
PYPL   79.15 (-2.50%)
NFLX   181.22 (-3.32%)
QQQ   286.42 (-2.41%)
AAPL   139.68 (-2.40%)
MSFT   258.51 (-0.82%)
FB   179.25 (-8.65%)
GOOGL   2,098.27 (-5.90%)
AMZN   2,079.00 (-3.35%)
TSLA   646.06 (-4.27%)
NVDA   163.19 (-3.43%)
BABA   83.95 (-3.76%)
NIO   15.06 (-5.88%)
AMD   92.33 (-2.88%)
CGC   4.86 (-6.36%)
MU   67.06 (-3.64%)
T   20.91 (+0.82%)
GE   73.10 (-3.13%)
F   12.40 (-3.35%)
DIS   101.62 (-3.98%)
AMC   10.73 (-7.34%)
PFE   53.12 (+0.45%)
PYPL   79.15 (-2.50%)
NFLX   181.22 (-3.32%)
QQQ   286.42 (-2.41%)
AAPL   139.68 (-2.40%)
MSFT   258.51 (-0.82%)
FB   179.25 (-8.65%)
GOOGL   2,098.27 (-5.90%)
AMZN   2,079.00 (-3.35%)
TSLA   646.06 (-4.27%)
NVDA   163.19 (-3.43%)
BABA   83.95 (-3.76%)
NIO   15.06 (-5.88%)
AMD   92.33 (-2.88%)
CGC   4.86 (-6.36%)
MU   67.06 (-3.64%)
T   20.91 (+0.82%)
GE   73.10 (-3.13%)
F   12.40 (-3.35%)
DIS   101.62 (-3.98%)
AMC   10.73 (-7.34%)
PFE   53.12 (+0.45%)
PYPL   79.15 (-2.50%)
NFLX   181.22 (-3.32%)
NASDAQ:MILE

Metromile Stock Chart and Price History

$0.98
-0.02 (-2.19%)
(As of 05/24/2022 12:07 PM ET)
Add
Compare
Today's Range
$0.90
$0.98
50-Day Range
$0.84
$1.47
52-Week Range
$0.78
$12.74
Volume
8,198 shs
Average Volume
1.45 million shs
Market Capitalization
$127.56 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.69

Metromile (NASDAQ:MILE) Price Performance

5 Day
Performance
-4.11%
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2022$1.02$1.00
-1.96%
$1.05$0.96395,206 shs$130.42 million
05/20/2022$1.02$1.02$1.07$0.97547,625 shs$133.03 million
05/19/2022$0.96$1.02
+5.85%
$1.05$0.95882,744 shs$133.03 million
05/18/2022$1.02$0.96
-5.53%
$1.03$0.96613,684 shs$125.67 million
05/17/2022$0.93$1.02
+9.37%
$1.02$0.92767,294 shs$133.03 million
05/16/2022$1.00$0.93
-6.70%
$1.04$0.92768,479 shs$119.58 million
05/13/2022$0.89$1.00
+12.31%
$1.07$0.911.37 million shs$128.17 million
05/12/2022$0.84$0.89
+5.73%
$0.93$0.781.09 million shs$114.12 million
05/11/2022$0.92$0.84
-8.60%
$0.92$0.81586,013 shs$107.94 million
05/10/2022$0.88$0.92
+4.19%
$0.96$0.791.02 million shs$118.09 million
05/09/2022$0.98$0.88
-9.80%
$0.94$0.87731,212 shs$113.35 million
05/06/2022$1.01$0.98
-2.97%
$1.01$0.95457,325 shs$125.66 million
05/05/2022$1.10$1.01
-8.18%
$1.10$0.99679,602 shs$129.50 million
05/04/2022$1.01$1.10
+8.91%
$1.10$0.961.50 million shs$141.04 million
05/03/2022$1.04$1.01
-2.88%
$1.06$0.97850,387 shs$129.50 million
05/02/2022$0.98$1.04
+5.97%
$1.06$0.96669,426 shs$133.35 million
04/29/2022$1.04$0.98
-5.63%
$1.09$0.97691,341 shs$125.84 million
04/28/2022$1.02$1.04
+1.96%
$1.08$0.971.72 million shs$133.35 million
04/27/2022$1.03$1.02
-0.97%
$1.05$0.98365,907 shs$130.79 million
04/26/2022$1.08$1.03
-4.63%
$1.07$1.01653,344 shs$132.07 million
04/25/2022$1.00$1.08
+8.00%
$1.10$0.991.00 million shs$138.48 million
04/22/2022$1.04$1.00
-3.85%
$1.10$0.99496,732 shs$128.22 million
04/21/2022$1.09$1.04
-4.59%
$1.14$1.00756,141 shs$133.35 million
04/20/2022$1.15$1.09
-5.22%
$1.15$1.07568,810 shs$139.76 million
04/19/2022$1.08$1.15
+6.48%
$1.18$1.071.36 million shs$147.46 million
04/18/2022$1.17$1.08
-7.69%
$1.16$1.07939,484 shs$138.48 million
04/15/2022$1.17$1.17$1.27$1.16494,386 shs$150.02 million
04/14/2022$1.23$1.17
-4.88%
$1.27$1.16494,386 shs$150.02 million
04/13/2022$1.18$1.23
+4.24%
$1.25$1.16717,443 shs$157.71 million
04/12/2022$1.19$1.18
-0.84%
$1.29$1.13587,335 shs$151.30 million
04/11/2022$1.14$1.19
+4.39%
$1.22$1.10402,966 shs$152.58 million
04/08/2022$1.27$1.14
-10.24%
$1.24$1.13671,439 shs$146.17 million
04/07/2022$1.30$1.27
-2.31%
$1.32$1.23681,404 shs$162.84 million
04/06/2022$1.37$1.30
-5.11%
$1.35$1.23919,144 shs$166.69 million
04/05/2022$1.44$1.37
-4.86%
$1.43$1.32896,641 shs$175.66 million
04/04/2022$1.37$1.44
+5.11%
$1.45$1.371.05 million shs$184.64 million
04/01/2022$1.32$1.37
+3.79%
$1.40$1.31875,418 shs$175.66 million
03/31/2022$1.35$1.32
-2.22%
$1.46$1.312.91 million shs$169.25 million
03/30/2022$1.47$1.35
-8.16%
$1.49$1.35900,296 shs$173.10 million
03/29/2022$1.31$1.47
+12.21%
$1.48$1.331.06 million shs$188.49 million
03/28/2022$1.26$1.31
+3.97%
$1.32$1.24738,780 shs$167.97 million
03/25/2022$1.35$1.26
-6.67%
$1.35$1.21771,397 shs$161.56 million
03/24/2022$1.35$1.35$1.38$1.30849,587 shs$173.10 million
03/23/2022$1.35$1.35$1.43$1.281.49 million shs$173.10 million
03/22/2022$1.23$1.35
+9.76%
$1.39$1.221.92 million shs$173.10 million
03/21/2022$1.30$1.23
-5.38%
$1.41$1.233.02 million shs$157.71 million
03/18/2022$1.26$1.30
+3.17%
$1.36$1.213.20 million shs$166.69 million
03/18/2022$1.26$1.30
+3.17%
$1.36$1.213.20 million shs$166.69 million
03/17/2022$1.10$1.26
+14.55%
$1.31$1.052.24 million shs$161.56 million
03/16/2022$0.93$1.10
+18.41%
$1.11$0.981.65 million shs$141.04 million
03/15/2022$0.86$0.93
+8.40%
$0.94$0.85900,910 shs$119.12 million
03/14/2022$0.96$0.86
-10.73%
$0.98$0.85826,970 shs$109.89 million
03/11/2022$1.02$0.96
-5.88%
$1.08$0.951.21 million shs$123.09 million
03/10/2022$1.12$1.02
-8.93%
$1.08$1.00748,707 shs$130.79 million
03/09/2022$1.03$1.12
+8.74%
$1.14$1.06975,204 shs$143.61 million
03/08/2022$1.01$1.03
+1.98%
$1.06$0.981.37 million shs$132.07 million
03/07/2022$1.01$1.01$1.05$0.961.20 million shs$129.50 million
03/04/2022$1.05$1.01
-3.81%
$1.06$0.99687,711 shs$129.50 million
03/03/2022$1.16$1.05
-9.48%
$1.18$1.04805,790 shs$134.63 million
03/02/2022$1.27$1.16
-8.66%
$1.28$1.151.28 million shs$148.74 million
03/01/2022$1.28$1.27
-0.78%
$1.32$1.211.10 million shs$162.84 million
02/28/2022$1.21$1.28
+5.79%
$1.30$1.131.20 million shs$164.12 million
02/25/2022$1.21$1.21
+0.41%
$1.26$1.161.21 million shs$155.15 million
02/24/2022$1.17$1.21
+2.99%
$1.21$0.961.09 million shs$154.51 million
02/23/2022$1.27$1.17
-7.87%
$1.32$1.171.01 million shs$150.02 million
This page was last updated on 5/24/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.