Skip to main content
Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
9.00
+2.00 (28.57%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Murano Global Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.879.166.829.009.0029.31%21,287
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--
Oct 25, 20247.527.807.527.797.79-2.01%1,223
Oct 24, 20248.138.137.907.957.95-1.85%6,500
Oct 23, 20248.108.108.108.108.10--
Oct 22, 20248.108.108.108.108.103.32%700
Oct 21, 20247.847.847.847.847.84-8.94%1,200
Oct 18, 20248.618.618.618.618.61-100
Oct 17, 20248.478.618.478.618.612.50%1,229
Oct 16, 20248.318.408.318.408.40-1.75%800
Oct 15, 20248.578.648.328.558.55-1.95%4,200
Oct 14, 20248.848.848.258.728.723.69%801
Oct 11, 20248.968.968.418.418.41-6.14%1,100
Oct 10, 20248.968.968.968.968.96--
Oct 9, 20248.968.968.968.968.96-1,000
Oct 8, 20248.598.998.598.968.969.54%800
Oct 7, 20248.548.588.188.188.18-3.99%800
Oct 4, 20249.509.508.298.528.52-5.23%6,000
Oct 3, 20248.299.168.288.998.9910.04%5,947
Oct 2, 20248.128.178.128.178.171.24%400
Oct 1, 20248.458.658.078.078.07-9.33%1,285
Sep 30, 20249.369.368.128.908.901.02%3,900
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, 20247.479.807.218.518.511.31%19,609
Sep 20, 20247.988.417.988.408.407.01%2,500
Sep 19, 20248.758.787.517.857.85-5.42%3,919
Sep 18, 20248.559.007.758.308.300.48%10,900
Sep 17, 20248.358.358.098.268.26-7.50%4,907
Sep 16, 20249.9010.068.508.938.93-6.00%8,300
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%1,500
Sep 5, 20246.797.096.797.007.000.14%1,100
Sep 4, 20247.307.306.996.996.99-0.85%900
Sep 3, 20246.727.206.647.057.056.17%8,449
Aug 30, 20247.007.006.646.646.640.30%1,300
Aug 29, 20246.996.996.626.626.62-3.92%1,000
Aug 28, 20245.937.585.936.896.8911.13%14,581
Aug 27, 20246.206.206.206.206.20-0.16%200
Aug 26, 20246.216.216.216.216.21--
Aug 23, 20246.216.216.216.216.21--
Aug 22, 20246.256.256.216.216.211.97%400
Aug 21, 20245.986.095.746.096.09-1.14%2,300
Aug 20, 20246.336.376.026.166.16-1.75%2,046
Aug 19, 20245.806.275.806.276.275.20%1,849
Aug 16, 20245.895.985.705.965.96-1.65%2,300
Aug 15, 20246.066.066.066.066.06-400
Aug 14, 20245.986.615.986.066.06-7.06%13,100
Aug 13, 20246.977.096.526.526.520.15%4,600
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--
Aug 6, 20247.057.057.057.057.050.71%300
Aug 5, 20247.287.287.007.007.00-8,300
Aug 2, 20247.657.657.007.007.00-8.26%2,900
Aug 1, 20248.138.147.637.637.63-5.33%1,800
Jul 31, 20248.358.408.018.068.06-3.36%3,900
Jul 30, 20248.018.348.018.348.34-3.47%2,128
Jul 29, 20248.648.648.648.648.64-600
Jul 26, 20248.808.808.648.648.642.98%1,000
Jul 25, 20249.089.088.398.398.39-5.09%4,600
Jul 24, 20249.079.528.528.848.84-8.39%3,438
Jul 23, 20249.579.659.319.659.652.88%2,600
Jul 22, 20249.529.739.349.389.38-0.85%6,967
Jul 19, 20249.429.659.429.469.46-2.37%3,160
Jul 18, 20249.339.739.339.699.691.25%5,369
Jul 17, 20249.119.579.119.579.57-3.24%2,665
Jul 16, 20249.899.929.889.899.891.54%1,837
Jul 15, 20249.7410.299.749.749.74-1.62%2,273
Jul 12, 20249.8710.489.879.909.902.27%3,370
Jul 11, 202410.1510.199.689.689.68-6.92%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
Jul 3, 20249.8010.409.6610.2210.226.46%3,234
Jul 2, 20249.589.859.459.609.60-3.90%2,418
Jul 1, 20249.939.999.539.999.990.50%4,869
Jun 28, 20249.699.999.509.949.944.63%10,492
Jun 27, 202410.0310.259.509.509.50-4.81%12,795
Jun 26, 20249.9110.229.919.989.981.94%27,003
Jun 25, 20249.5010.099.509.799.792.84%8,167
Jun 24, 20249.769.769.509.529.520.21%22,494
Jun 21, 20249.989.989.509.509.50-4.90%5,814
Jun 20, 20249.509.999.189.999.995.16%4,377
Jun 18, 20249.559.909.509.509.50-0.63%5,642
Jun 17, 20249.409.649.229.569.56-1.04%4,860
Jun 14, 20249.369.669.369.669.662.01%1,103
Jun 13, 202410.0110.029.479.479.472.16%10,322
Jun 12, 20249.959.979.279.279.27-9.12%4,668
Jun 11, 20249.1610.539.0110.2010.208.05%11,149