Metromile Inc (MILE) Historical Stock Data

1.05 ↑0.00 (0.00%)

As of July 27, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, MILE is up 1.27% a day on average. There have been 18 days where Metromile Inc closed green and 12 days where MILE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-27	0.99	1.05	↑$0.07 (6.60%)	0.97	1.07	1.49M
2022-07-26	0.98	0.98	↓$0.00 (-0.49%)	0.96	1.01	261.13K
2022-07-25	0.96	0.99	↑$0.03 (3.59%)	0.93	1.02	418.20K
2022-07-22	1.04	0.96	↓$0.08 (-8.15%)	0.94	1.04	382.48K
2022-07-21	1.02	1.04	↑$0.02 (1.96%)	1.01	1.06	198.41K
2022-07-20	0.98	1.05	↑$0.08 (7.69%)	0.98	1.07	308.14K
2022-07-19	0.96	0.97	↑$0.01 (1.31%)	0.93	0.99	373.34K
2022-07-18	0.96	0.94	↓$0.02 (-2.02%)	0.94	1.01	664.59K
2022-07-15	0.98	0.97	↓$0.01 (-1.45%)	0.94	1.00	230.18K
2022-07-14	0.99	0.98	↓$0.01 (-1.15%)	0.94	1.00	1.44M
2022-07-13	0.94	1.00	↑$0.06 (6.38%)	0.93	1.02	365.26K
2022-07-12	0.98	0.98	↑$0.00 (0.20%)	0.97	1.02	486.65K
2022-07-11	1.06	0.97	↓$0.09 (-8.74%)	0.96	1.06	309.14K
2022-07-08	1.14	1.06	↓$0.08 (-7.02%)	1.04	1.14	398.95K
2022-07-07	0.99	1.06	↑$0.07 (7.36%)	0.98	1.11	702.07K
2022-07-06	0.96	0.99	↑$0.03 (2.84%)	0.94	1.00	378.04K
2022-07-05	0.88	0.97	↑$0.09 (10.19%)	0.88	0.97	639.64K
2022-07-01	0.90	0.92	↑$0.02 (2.36%)	0.90	0.97	789.82K
2022-06-30	0.88	0.92	↑$0.04 (4.25%)	0.85	0.94	444.80K
2022-06-29	0.94	0.89	↓$0.05 (-5.07%)	0.88	0.94	474.77K
2022-06-28	0.98	0.96	↓$0.02 (-2.04%)	0.95	1.00	272.65K
2022-06-27	0.94	0.96	↑$0.02 (2.35%)	0.88	0.98	508.77K
2022-06-24	0.92	0.94	↑$0.02 (2.17%)	0.91	0.98	10.28M
2022-06-23	0.87	0.93	↑$0.06 (6.46%)	0.87	0.93	609.99K
2022-06-22	0.79	0.85	↑$0.07 (8.52%)	0.79	0.91	828.90K
2022-06-21	0.83	0.80	↓$0.02 (-2.66%)	0.80	0.89	1.22M
2022-06-17	0.76	0.79	↑$0.03 (3.64%)	0.76	0.83	2.66M
2022-06-16	0.78	0.76	↓$0.01 (-1.51%)	0.75	0.82	761K
2022-06-15	0.81	0.84	↑$0.03 (4.17%)	0.81	0.89	827.14K
2022-06-14	0.83	0.80	↓$0.03 (-3.54%)	0.79	0.98	1.45M