Skip to main content
Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
9.53
+0.30 (3.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

Murano Global Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.539.599.499.539.53-3.44%1,446
Nov 21, 20249.209.879.209.879.872.07%6,345
Nov 20, 20248.889.688.889.679.673.41%4,245
Nov 19, 20249.359.359.359.359.35-1.05%575
Nov 18, 20249.389.499.389.459.456.49%2,884
Nov 15, 20248.969.698.588.878.87-4.06%2,139
Nov 14, 20249.779.779.209.259.25-2.63%1,709
Nov 13, 202410.1010.109.509.509.50-6.40%2,353
Nov 12, 20249.1910.859.1910.1510.156.73%4,245
Nov 11, 20248.989.518.979.519.515.90%1,467
Nov 8, 20249.749.748.988.988.98-10.47%3,511
Nov 7, 202410.8710.879.7610.0310.03-7.81%2,204
Nov 6, 20249.3010.889.3010.8810.8811.18%16,616
Nov 5, 20249.3310.009.339.799.794.89%8,409
Nov 4, 20248.969.408.289.339.332.84%4,231
Nov 1, 20248.799.108.189.079.070.80%6,307
Oct 31, 20246.879.166.829.009.0029.31%21,342
Oct 30, 20247.277.276.636.966.96-5.95%3,822
Oct 29, 20247.757.757.407.407.40-5.01%1,140
Oct 28, 20247.797.797.797.797.79-227
Oct 25, 20247.527.807.527.797.79-2.01%1,223
Oct 24, 20248.138.137.907.957.95-1.85%6,468
Oct 23, 20248.108.108.108.108.10-280
Oct 22, 20248.108.108.108.108.103.32%659
Oct 21, 20247.847.847.847.847.84-8.94%1,161
Oct 18, 20248.618.618.618.618.61-120
Oct 17, 20248.478.618.478.618.612.50%1,220
Oct 16, 20248.318.408.318.408.40-1.74%782
Oct 15, 20248.578.648.328.558.55-1.96%4,188
Oct 14, 20248.848.848.258.728.723.69%801
Oct 11, 20248.968.968.418.418.41-6.14%1,061
Oct 10, 20248.968.968.968.968.96-221
Oct 9, 20248.968.968.968.968.96-987
Oct 8, 20248.598.998.598.968.969.51%765
Oct 7, 20248.548.588.188.188.18-3.97%781
Oct 4, 20249.509.508.298.528.52-5.23%5,997
Oct 3, 20248.299.168.288.998.9910.04%5,947
Oct 2, 20248.128.178.128.178.171.24%368
Oct 1, 20248.458.658.078.078.07-9.33%1,053
Sep 30, 20249.369.368.128.908.901.02%3,899
Sep 27, 20249.029.508.278.818.816.14%1,409
Sep 26, 20248.938.938.108.308.300.12%1,908
Sep 25, 20248.338.438.298.298.29-7.79%2,640
Sep 24, 20248.388.998.088.998.995.64%6,615
Sep 23, 20247.479.807.218.518.511.25%19,609
Sep 20, 20247.988.417.988.418.417.07%2,461
Sep 19, 20248.758.787.517.857.85-5.42%3,919
Sep 18, 20248.559.007.758.308.300.48%10,863
Sep 17, 20248.358.358.098.268.26-7.50%4,907
Sep 16, 20249.9010.068.508.938.93-6.00%8,284
Sep 13, 20247.7811.407.789.509.5030.32%90,838
Sep 12, 20247.017.296.947.297.293.99%7,615
Sep 11, 20247.287.287.017.017.010.14%3,447
Sep 10, 20247.007.007.007.007.00-4.11%215
Sep 9, 20247.307.307.307.307.30-307
Sep 6, 20247.007.307.007.307.304.29%1,462
Sep 5, 20246.797.096.797.007.000.14%1,055
Sep 4, 20247.307.306.996.996.99-0.85%889
Sep 3, 20246.727.206.647.057.056.17%8,449
Aug 30, 20247.007.006.646.646.640.30%1,299
Aug 29, 20246.996.996.626.626.62-3.92%998
Aug 28, 20245.937.585.936.896.8911.09%14,581
Aug 27, 20246.206.206.206.206.20-0.13%195
Aug 26, 20246.216.216.216.216.21-161
Aug 23, 20246.216.216.216.216.21-28
Aug 22, 20246.256.256.216.216.211.97%389
Aug 21, 20245.986.095.746.096.09-1.14%2,260
Aug 20, 20246.336.376.026.166.16-1.75%2,046
Aug 19, 20245.806.275.806.276.275.29%1,849
Aug 16, 20245.895.985.705.965.96-1.73%2,260
Aug 15, 20246.066.066.066.066.06-389
Aug 14, 20245.986.615.986.066.06-7.06%13,091
Aug 13, 20246.977.096.526.526.520.15%4,577
Aug 12, 20246.526.526.516.516.510.15%1,301
Aug 9, 20246.677.006.496.506.50-7.54%9,507
Aug 8, 20247.557.727.037.037.03-0.28%749
Aug 7, 20247.057.057.057.057.05-111
Aug 6, 20247.057.057.057.057.050.71%292
Aug 5, 20247.287.287.007.007.00-8,291
Aug 2, 20247.657.657.007.007.00-8.30%2,850
Aug 1, 20248.138.147.637.637.63-5.29%1,766
Jul 31, 20248.358.408.018.068.06-3.30%3,859
Jul 30, 20248.018.348.018.348.34-3.53%2,128
Jul 29, 20248.648.648.648.648.64-557
Jul 26, 20248.808.808.648.648.642.98%989
Jul 25, 20249.089.088.398.398.39-5.09%4,556
Jul 24, 20249.079.528.528.848.84-8.35%3,438
Jul 23, 20249.579.659.319.659.652.83%2,587
Jul 22, 20249.529.739.349.389.38-0.79%6,967
Jul 19, 20249.429.659.429.469.46-2.43%3,160
Jul 18, 20249.339.739.339.699.691.20%5,369
Jul 17, 20249.119.589.119.589.58-3.19%2,665
Jul 16, 20249.899.929.889.899.891.49%1,837
Jul 15, 20249.7410.299.749.759.75-1.57%2,273
Jul 12, 20249.8710.489.879.909.902.33%3,370
Jul 11, 202410.1510.199.689.689.68-6.97%14,125
Jul 10, 202410.4110.419.9010.4010.402.16%10,993
Jul 9, 202410.1210.2510.1210.1810.184.95%10,618
Jul 8, 202410.2210.239.709.709.700.41%16,646
Jul 5, 202410.0010.509.609.669.66-5.48%2,927