Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
11.35
+0.93 (8.93%)
At close: Mar 11, 2025, 4:00 PM
11.56
+0.21 (1.86%)
After-hours: Mar 11, 2025, 5:21 PM EST
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.70 | 12.19 | 10.50 | 11.35 | 11.35 | 7.08% | 17,390 |
| Mar 10, 2025 | 11.35 | 12.20 | 10.28 | 10.60 | 10.60 | -1.85% | 7,470 |
| Mar 7, 2025 | 11.67 | 11.67 | 10.80 | 10.80 | 10.80 | -10.00% | 4,085 |
| Mar 6, 2025 | 11.60 | 12.67 | 11.45 | 12.00 | 12.00 | 0.84% | 2,610 |
| Mar 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.70% | 2,881 |
| Mar 4, 2025 | 11.19 | 12.35 | 10.91 | 12.23 | 12.23 | 6.35% | 6,388 |
| Mar 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 131 |
| Feb 28, 2025 | 10.29 | 11.51 | 10.29 | 11.50 | 11.50 | 0.79% | 3,300 |
| Feb 27, 2025 | 12.00 | 12.00 | 11.40 | 11.41 | 11.41 | -0.78% | 1,181 |
| Feb 26, 2025 | 11.37 | 11.74 | 11.06 | 11.50 | 11.50 | -0.23% | 3,775 |
| Feb 25, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 166 |
| Feb 24, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 99 |
| Feb 21, 2025 | 11.24 | 11.98 | 11.24 | 11.53 | 11.53 | -4.35% | 1,789 |
| Feb 20, 2025 | 11.02 | 12.62 | 11.02 | 12.05 | 12.05 | 8.32% | 9,690 |
| Feb 19, 2025 | 11.26 | 11.26 | 10.99 | 11.12 | 11.12 | 0.22% | 1,297 |
| Feb 18, 2025 | 11.10 | 11.52 | 10.91 | 11.10 | 11.10 | 0.82% | 5,758 |
| Feb 14, 2025 | 11.00 | 11.20 | 10.70 | 11.01 | 11.01 | 0.73% | 2,525 |
| Feb 13, 2025 | 10.56 | 11.87 | 10.56 | 10.93 | 10.93 | 7.05% | 8,489 |
| Feb 12, 2025 | 10.50 | 10.98 | 10.20 | 10.21 | 10.21 | -5.55% | 2,316 |
| Feb 11, 2025 | 10.76 | 11.04 | 10.76 | 10.81 | 10.81 | 2.85% | 926 |
| Feb 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.04% | 629 |
| Feb 7, 2025 | 10.62 | 10.67 | 10.62 | 10.62 | 10.62 | -0.65% | 973 |
| Feb 6, 2025 | 11.79 | 11.79 | 10.60 | 10.69 | 10.69 | -3.69% | 12,219 |
| Feb 5, 2025 | 10.21 | 11.25 | 10.21 | 11.10 | 11.10 | 6.32% | 7,223 |
| Feb 4, 2025 | 10.11 | 10.44 | 10.11 | 10.44 | 10.44 | 2.05% | 1,042 |
| Feb 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -4.21% | 643 |
| Jan 31, 2025 | 10.50 | 10.70 | 10.50 | 10.68 | 10.68 | -1.11% | 4,192 |
| Jan 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 513 |
| Jan 29, 2025 | 11.41 | 11.43 | 10.66 | 10.70 | 10.70 | -6.47% | 2,602 |
| Jan 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 8,017 |
| Jan 27, 2025 | 10.78 | 11.45 | 10.60 | 11.44 | 11.44 | 2.33% | 6,283 |
| Jan 24, 2025 | 10.65 | 11.18 | 10.65 | 11.18 | 11.18 | 2.19% | 1,688 |
| Jan 23, 2025 | 11.16 | 11.16 | 10.76 | 10.94 | 10.94 | 3.01% | 32,533 |
| Jan 22, 2025 | 10.98 | 10.98 | 10.62 | 10.62 | 10.62 | -3.45% | 915 |
| Jan 21, 2025 | 10.94 | 11.01 | 10.63 | 11.00 | 11.00 | -0.41% | 2,098 |
| Jan 17, 2025 | 11.09 | 11.78 | 10.84 | 11.05 | 11.05 | -0.05% | 4,553 |
| Jan 16, 2025 | 11.20 | 11.54 | 11.00 | 11.05 | 11.05 | -1.52% | 4,047 |
| Jan 15, 2025 | 11.07 | 12.15 | 11.07 | 11.22 | 11.22 | -1.67% | 7,189 |
| Jan 14, 2025 | 10.80 | 12.00 | 10.80 | 11.41 | 11.41 | 2.71% | 6,219 |
| Jan 13, 2025 | 10.85 | 11.27 | 10.60 | 11.11 | 11.11 | 1.08% | 5,053 |
| Jan 10, 2025 | 10.89 | 11.02 | 10.65 | 10.99 | 10.99 | 1.67% | 1,274 |
| Jan 8, 2025 | 10.61 | 11.24 | 10.61 | 10.81 | 10.81 | -1.26% | 4,300 |
| Jan 7, 2025 | 10.39 | 11.07 | 10.39 | 10.95 | 10.95 | 3.38% | 7,676 |
| Jan 6, 2025 | 10.52 | 10.85 | 10.47 | 10.59 | 10.59 | -2.04% | 6,289 |
| Jan 3, 2025 | 10.99 | 10.99 | 10.46 | 10.81 | 10.81 | 2.95% | 4,365 |
| Jan 2, 2025 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 2.54% | 1,213 |
| Dec 31, 2024 | 9.82 | 10.35 | 9.82 | 10.24 | 10.24 | -0.97% | 2,961 |
| Dec 30, 2024 | 11.00 | 12.33 | 10.34 | 10.34 | 10.34 | 1.37% | 30,991 |
| Dec 27, 2024 | 9.49 | 11.10 | 9.49 | 10.20 | 10.20 | -0.97% | 11,280 |
| Dec 26, 2024 | 11.43 | 11.74 | 10.30 | 10.30 | 10.30 | 1.98% | 5,722 |