Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
0.00
+0.0040 (0.04%)
May 9, 2025, 11:13 AM - Market open
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 10.13 | 10.53 | 10.00 | 10.53 | 10.53 | 3.24% | 920 |
| May 7, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -5.73% | 1,619 |
| May 6, 2025 | 10.86 | 10.92 | 10.73 | 10.82 | 10.82 | -2.26% | 1,280 |
| May 5, 2025 | 10.06 | 12.24 | 9.76 | 11.07 | 11.07 | 11.14% | 20,733 |
| May 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 458 |
| May 1, 2025 | 10.13 | 10.13 | 9.91 | 9.96 | 9.96 | 1.53% | 1,488 |
| Apr 30, 2025 | 10.40 | 10.50 | 9.81 | 9.81 | 9.81 | -5.67% | 1,223 |
| Apr 29, 2025 | 9.70 | 10.40 | 9.69 | 10.40 | 10.40 | 2.97% | 2,825 |
| Apr 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 172 |
| Apr 25, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | -0.98% | 2,797 |
| Apr 24, 2025 | 10.49 | 10.69 | 9.44 | 10.20 | 10.20 | 3.45% | 9,678 |
| Apr 23, 2025 | 9.06 | 10.60 | 9.06 | 9.86 | 9.86 | 8.95% | 14,858 |
| Apr 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 395 |
| Apr 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 317 |
| Apr 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 548 |
| Apr 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 389 |
| Apr 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 516 |
| Apr 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 1,690 |
| Apr 11, 2025 | 9.50 | 9.50 | 9.07 | 9.08 | 9.08 | -4.42% | 4,022 |
| Apr 10, 2025 | 8.41 | 9.50 | 8.41 | 9.50 | 9.50 | 9.20% | 4,326 |
| Apr 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.12% | 414 |
| Apr 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.83% | 321 |
| Apr 7, 2025 | 8.40 | 9.50 | 7.67 | 9.34 | 9.34 | 6.96% | 8,641 |
| Apr 4, 2025 | 9.01 | 9.01 | 8.73 | 8.73 | 8.73 | -8.11% | 1,134 |
| Apr 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 899 |
| Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 383 |
| Apr 1, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -3.66% | 571 |
| Mar 31, 2025 | 10.43 | 10.43 | 9.58 | 10.38 | 10.38 | -0.86% | 1,702 |
| Mar 28, 2025 | 10.90 | 10.90 | 10.47 | 10.47 | 10.47 | -0.65% | 1,432 |
| Mar 27, 2025 | 10.80 | 10.94 | 10.54 | 10.54 | 10.54 | -4.11% | 4,894 |
| Mar 26, 2025 | 11.94 | 11.94 | 10.80 | 10.99 | 10.99 | -4.52% | 6,255 |
| Mar 25, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 175 |
| Mar 24, 2025 | 10.93 | 12.00 | 10.93 | 11.51 | 11.51 | 3.14% | 2,469 |
| Mar 21, 2025 | 10.64 | 13.25 | 10.35 | 11.16 | 11.16 | 4.79% | 19,995 |
| Mar 20, 2025 | 10.70 | 10.70 | 10.40 | 10.65 | 10.65 | 3.70% | 919 |
| Mar 19, 2025 | 10.50 | 10.50 | 10.27 | 10.27 | 10.27 | -0.19% | 503 |
| Mar 18, 2025 | 10.15 | 10.34 | 10.15 | 10.29 | 10.29 | -2.56% | 1,742 |
| Mar 17, 2025 | 10.95 | 10.95 | 10.19 | 10.56 | 10.56 | -1.95% | 3,259 |
| Mar 14, 2025 | 11.12 | 11.12 | 10.77 | 10.77 | 10.77 | -6.35% | 1,189 |
| Mar 13, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 2.13% | 1,335 |
| Mar 12, 2025 | 11.80 | 11.80 | 11.06 | 11.26 | 11.26 | -0.79% | 3,424 |
| Mar 11, 2025 | 10.70 | 12.19 | 10.50 | 11.35 | 11.35 | 7.08% | 17,408 |
| 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 |