Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
7.39
-0.01 (-0.14%)
At close: Aug 1, 2025, 4:00 PM
7.30
-0.09 (-1.22%)
After-hours: Aug 1, 2025, 4:04 PM EDT
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.04 | 7.42 | 7.04 | 7.42 | 7.42 | 0.27% | 390 |
| Jul 31, 2025 | 7.09 | 7.40 | 6.87 | 7.40 | 7.40 | - | 6,579 |
| Jul 30, 2025 | 7.23 | 7.59 | 6.95 | 7.40 | 7.40 | 5.49% | 4,773 |
| Jul 29, 2025 | 7.61 | 7.61 | 7.00 | 7.02 | 7.02 | -11.65% | 3,810 |
| Jul 28, 2025 | 7.60 | 8.69 | 7.60 | 7.94 | 7.94 | 0.27% | 6,624 |
| Jul 25, 2025 | 7.97 | 8.50 | 7.71 | 7.92 | 7.92 | -3.43% | 5,608 |
| Jul 24, 2025 | 8.26 | 8.47 | 8.20 | 8.20 | 8.20 | -1.74% | 2,728 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.17 | 8.35 | 8.35 | 3.69% | 4,541 |
| Jul 22, 2025 | 7.82 | 8.46 | 7.44 | 8.05 | 8.05 | 3.71% | 10,565 |
| Jul 21, 2025 | 7.49 | 7.76 | 6.94 | 7.76 | 7.76 | 3.60% | 17,485 |
| Jul 18, 2025 | 8.15 | 8.15 | 6.80 | 7.49 | 7.49 | 0.58% | 13,949 |
| Jul 17, 2025 | 7.20 | 8.15 | 6.77 | 7.45 | 7.45 | -1.10% | 22,779 |
| Jul 16, 2025 | 8.40 | 8.40 | 6.95 | 7.53 | 7.53 | -7.79% | 20,094 |
| Jul 15, 2025 | 8.47 | 8.83 | 7.99 | 8.17 | 8.17 | -4.38% | 17,549 |
| Jul 14, 2025 | 9.02 | 9.04 | 8.29 | 8.54 | 8.54 | -6.03% | 33,059 |
| Jul 11, 2025 | 9.16 | 9.37 | 8.71 | 9.09 | 9.09 | -2.80% | 14,192 |
| Jul 10, 2025 | 9.23 | 9.50 | 9.00 | 9.35 | 9.35 | -2.71% | 19,641 |
| Jul 9, 2025 | 10.19 | 10.22 | 9.15 | 9.61 | 9.61 | -5.13% | 27,300 |
| Jul 8, 2025 | 10.24 | 11.03 | 9.80 | 10.13 | 10.13 | -3.80% | 73,897 |
| Jul 7, 2025 | 11.50 | 12.07 | 9.49 | 10.53 | 10.53 | -1.68% | 185,760 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | 6.89% | 2,981 |
| Jul 2, 2025 | 10.29 | 10.60 | 9.97 | 10.02 | 10.02 | -10.62% | 1,862 |
| Jul 1, 2025 | 11.38 | 11.38 | 11.21 | 11.21 | 11.21 | 6.26% | 2,547 |
| Jun 30, 2025 | 10.32 | 10.70 | 9.75 | 10.55 | 10.55 | 4.66% | 49,762 |
| Jun 27, 2025 | 10.30 | 10.59 | 9.80 | 10.08 | 10.08 | 3.07% | 18,411 |
| Jun 26, 2025 | 10.75 | 11.44 | 9.32 | 9.78 | 9.78 | -8.60% | 101,177 |
| Jun 25, 2025 | 9.69 | 11.23 | 8.53 | 10.70 | 10.70 | 14.81% | 64,890 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.32 | 9.32 | 9.32 | -3.92% | 619 |
| Jun 23, 2025 | 9.66 | 9.70 | 9.37 | 9.70 | 9.70 | -3.87% | 1,766 |
| Jun 20, 2025 | 10.10 | 10.10 | 10.06 | 10.09 | 10.09 | 4.13% | 578 |
| Jun 18, 2025 | 10.45 | 10.53 | 9.69 | 9.69 | 9.69 | -4.06% | 4,819 |
| Jun 17, 2025 | 10.19 | 10.85 | 10.00 | 10.10 | 10.10 | - | 7,625 |
| Jun 16, 2025 | 9.96 | 10.47 | 9.26 | 10.10 | 10.10 | -6.22% | 6,185 |
| Jun 13, 2025 | 10.35 | 10.86 | 9.90 | 10.77 | 10.77 | 3.56% | 7,230 |
| Jun 12, 2025 | 9.88 | 10.84 | 9.88 | 10.40 | 10.40 | 5.26% | 8,093 |
| Jun 11, 2025 | 10.42 | 10.70 | 9.69 | 9.88 | 9.88 | 0.92% | 4,675 |
| Jun 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 408 |
| Jun 9, 2025 | 9.54 | 9.79 | 9.54 | 9.79 | 9.79 | 5.04% | 1,401 |
| Jun 6, 2025 | 9.95 | 9.95 | 9.32 | 9.32 | 9.32 | -5.38% | 2,836 |
| Jun 5, 2025 | 10.29 | 10.85 | 9.61 | 9.85 | 9.85 | 3.68% | 6,217 |
| Jun 4, 2025 | 8.50 | 10.95 | 8.50 | 9.50 | 9.50 | 1.39% | 15,871 |
| Jun 3, 2025 | 9.50 | 10.31 | 9.29 | 9.37 | 9.37 | -11.32% | 2,224 |
| Jun 2, 2025 | 9.70 | 10.57 | 9.70 | 10.57 | 10.57 | 12.17% | 628 |
| May 30, 2025 | 9.07 | 9.42 | 8.69 | 9.42 | 9.42 | 3.29% | 2,434 |
| May 29, 2025 | 9.92 | 9.92 | 9.08 | 9.12 | 9.12 | -7.88% | 1,362 |
| May 28, 2025 | 10.23 | 10.32 | 9.90 | 9.90 | 9.90 | -7.91% | 1,590 |
| May 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 6.54% | 760 |
| May 23, 2025 | 10.19 | 10.19 | 10.09 | 10.09 | 10.09 | - | 243 |
| May 22, 2025 | 9.78 | 10.35 | 9.78 | 10.09 | 10.09 | -2.42% | 1,111 |
| May 21, 2025 | 10.49 | 10.50 | 9.61 | 10.34 | 10.34 | -4.74% | 3,484 |