Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
0.8350
-0.0128 (-1.51%)
Dec 22, 2025, 11:02 AM EST - Market open
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.88 | 0.92 | 0.74 | 0.85 | 0.85 | -7.85% | 212,732 |
| Dec 18, 2025 | 0.74 | 0.95 | 0.74 | 0.92 | 0.92 | 21.84% | 45,579 |
| Dec 17, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.66% | 13,482 |
| Dec 16, 2025 | 0.77 | 0.77 | 0.66 | 0.76 | 0.76 | -3.78% | 31,998 |
| Dec 15, 2025 | 1.05 | 1.14 | 0.68 | 0.79 | 0.79 | -24.40% | 84,132 |
| Dec 12, 2025 | 1.27 | 1.27 | 0.95 | 1.05 | 1.05 | -16.40% | 63,784 |
| Dec 11, 2025 | 1.19 | 1.29 | 1.17 | 1.25 | 1.25 | -2.34% | 41,330 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.09 | 1.28 | 1.28 | -9.86% | 79,803 |
| Dec 9, 2025 | 1.93 | 2.00 | 1.39 | 1.42 | 1.42 | -27.18% | 158,872 |
| Dec 8, 2025 | 1.91 | 2.75 | 1.82 | 1.95 | 1.95 | 17.47% | 876,405 |
| Dec 5, 2025 | 1.87 | 1.88 | 1.66 | 1.66 | 1.66 | -7.78% | 33,798 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.79 | 1.80 | 1.80 | - | 4,493 |
| Dec 3, 2025 | 1.85 | 1.98 | 1.78 | 1.80 | 1.80 | -4.26% | 31,167 |
| Dec 2, 2025 | 1.71 | 1.89 | 1.71 | 1.88 | 1.88 | 8.05% | 18,717 |
| Dec 1, 2025 | 1.76 | 1.95 | 1.74 | 1.74 | 1.74 | -0.57% | 7,587 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -9.79% | 3,031 |
| Nov 26, 2025 | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -3.00% | 7,930 |
| Nov 24, 2025 | 1.91 | 2.06 | 1.80 | 2.00 | 2.00 | 6.38% | 4,958 |
| Nov 21, 2025 | 1.90 | 2.13 | 1.86 | 1.88 | 1.88 | -6.00% | 8,186 |
| Nov 20, 2025 | 1.94 | 2.30 | 1.75 | 2.00 | 2.00 | 16.96% | 21,009 |
| Nov 19, 2025 | 2.35 | 2.35 | 1.71 | 1.71 | 1.71 | -18.96% | 15,990 |
| Nov 18, 2025 | 2.31 | 2.36 | 2.11 | 2.11 | 2.11 | -13.88% | 2,947 |
| Nov 17, 2025 | 2.48 | 2.48 | 2.24 | 2.45 | 2.45 | 1.45% | 7,309 |
| Nov 14, 2025 | 2.37 | 2.80 | 2.30 | 2.42 | 2.42 | 5.46% | 6,253 |
| Nov 13, 2025 | 2.41 | 2.47 | 2.25 | 2.29 | 2.29 | -7.17% | 7,458 |
| Nov 12, 2025 | 2.45 | 2.47 | 2.00 | 2.47 | 2.47 | 0.28% | 11,493 |
| Nov 10, 2025 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | 4.37% | 1,068 |
| Nov 7, 2025 | 2.45 | 2.45 | 2.25 | 2.36 | 2.36 | -7.57% | 5,901 |
| Nov 6, 2025 | 2.55 | 2.66 | 2.50 | 2.55 | 2.55 | 0.79% | 6,528 |
| Nov 5, 2025 | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | -3.44% | 4,185 |
| Nov 4, 2025 | 2.64 | 2.64 | 2.52 | 2.62 | 2.62 | -2.96% | 4,462 |
| Nov 3, 2025 | 2.68 | 2.70 | 2.60 | 2.70 | 2.70 | - | 6,094 |
| Oct 31, 2025 | 2.61 | 2.71 | 2.59 | 2.70 | 2.70 | 3.05% | 2,944 |
| Oct 30, 2025 | 2.69 | 2.72 | 2.60 | 2.62 | 2.62 | - | 4,042 |
| Oct 29, 2025 | 2.65 | 2.70 | 2.60 | 2.62 | 2.62 | -5.42% | 2,542 |
| Oct 28, 2025 | 2.71 | 2.77 | 2.67 | 2.77 | 2.77 | -2.46% | 7,597 |
| Oct 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 2,104 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.74 | 2.82 | 2.82 | 5.22% | 20,310 |
| Oct 23, 2025 | 2.62 | 2.80 | 2.57 | 2.68 | 2.68 | 3.08% | 13,080 |
| Oct 22, 2025 | 2.73 | 2.73 | 2.48 | 2.60 | 2.60 | -0.04% | 15,549 |
| Oct 21, 2025 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | 2.16% | 63,995 |
| Oct 20, 2025 | 2.48 | 2.56 | 2.48 | 2.55 | 2.55 | 0.83% | 15,843 |
| Oct 17, 2025 | 2.60 | 2.62 | 2.49 | 2.53 | 2.53 | 2.23% | 6,720 |
| Oct 16, 2025 | 2.40 | 2.60 | 2.40 | 2.47 | 2.47 | 3.35% | 10,498 |
| Oct 15, 2025 | 2.42 | 2.48 | 2.31 | 2.39 | 2.39 | 0.21% | 3,862 |
| Oct 14, 2025 | 2.40 | 2.48 | 2.31 | 2.39 | 2.39 | -0.63% | 8,233 |
| Oct 13, 2025 | 2.34 | 2.43 | 2.18 | 2.40 | 2.40 | 1.27% | 7,651 |
| Oct 10, 2025 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 6,010 |
| Oct 9, 2025 | 2.41 | 2.55 | 2.38 | 2.39 | 2.39 | -4.02% | 19,131 |
| Oct 8, 2025 | 2.50 | 2.62 | 2.44 | 2.49 | 2.49 | -3.53% | 17,116 |