Metromile Inc. (MILE)
NASDAQ: MILE
· Real-Time Price · USD
1.05
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2022 | 0.98 | 1.07 | 0.97 | 1.05 | 1.05 | 7.14% | 1,761,941 |
| Jul 26, 2022 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 261,181 |
| Jul 25, 2022 | 0.96 | 1.02 | 0.93 | 0.99 | 0.99 | 3.13% | 418,229 |
| Jul 22, 2022 | 1.04 | 1.04 | 0.94 | 0.96 | 0.96 | -7.69% | 382,686 |
| Jul 21, 2022 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 198,484 |
| Jul 20, 2022 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | 8.25% | 308,299 |
| Jul 19, 2022 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | 3.19% | 373,357 |
| Jul 18, 2022 | 0.96 | 1.01 | 0.94 | 0.94 | 0.94 | -3.09% | 665,102 |
| Jul 15, 2022 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -1.02% | 230,442 |
| Jul 14, 2022 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | -2.00% | 1,437,156 |
| Jul 13, 2022 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 2.04% | 365,358 |
| Jul 12, 2022 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 487,603 |
| Jul 11, 2022 | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -8.49% | 309,520 |
| Jul 8, 2022 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | 0.00% | 398,952 |
| Jul 7, 2022 | 0.99 | 1.11 | 0.98 | 1.06 | 1.06 | 7.07% | 702,187 |
| Jul 6, 2022 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | 2.06% | 378,425 |
| Jul 5, 2022 | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | 5.43% | 682,857 |
| Jul 1, 2022 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | 0.00% | 789,826 |
| Jun 30, 2022 | 0.88 | 0.94 | 0.85 | 0.92 | 0.92 | 3.37% | 444,814 |
| Jun 29, 2022 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -7.29% | 474,774 |