Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
0.5650
+0.0346 (6.52%)
At close: Mar 23, 2026, 4:00 PM EDT
0.5503
-0.0147 (-2.60%)
After-hours: Mar 23, 2026, 7:48 PM EDT
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.55 | 0.58 | 0.50 | 0.57 | 0.57 | 6.52% | 335,292 |
| Mar 20, 2026 | 0.61 | 0.66 | 0.53 | 0.53 | 0.53 | -13.19% | 280,291 |
| Mar 19, 2026 | 0.65 | 0.67 | 0.59 | 0.61 | 0.61 | -1.45% | 177,953 |
| Mar 18, 2026 | 0.63 | 0.67 | 0.59 | 0.62 | 0.62 | -1.59% | 183,690 |
| Mar 17, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -10.03% | 171,025 |
| Mar 16, 2026 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | 3.40% | 182,293 |
| Mar 13, 2026 | 0.80 | 0.82 | 0.67 | 0.68 | 0.68 | -17.73% | 468,092 |
| Mar 12, 2026 | 0.87 | 0.87 | 0.77 | 0.82 | 0.82 | -3.83% | 403,044 |
| Mar 11, 2026 | 0.79 | 0.92 | 0.73 | 0.86 | 0.86 | -1.77% | 1,838,238 |
| Mar 10, 2026 | 0.78 | 1.22 | 0.65 | 0.87 | 0.87 | 38.08% | 85,699,376 |
| Mar 9, 2026 | 0.56 | 0.64 | 0.54 | 0.63 | 0.63 | 11.68% | 106,278 |
| Mar 6, 2026 | 0.60 | 0.63 | 0.56 | 0.57 | 0.57 | -6.61% | 100,380 |
| Mar 5, 2026 | 0.61 | 0.66 | 0.61 | 0.61 | 0.61 | -8.42% | 95,780 |
| Mar 4, 2026 | 0.63 | 0.67 | 0.59 | 0.66 | 0.66 | 6.55% | 153,101 |
| Mar 3, 2026 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -7.63% | 119,249 |
| Mar 2, 2026 | 0.70 | 0.75 | 0.67 | 0.67 | 0.67 | -15.10% | 195,889 |
| Feb 27, 2026 | 0.76 | 0.88 | 0.72 | 0.79 | 0.79 | 15.84% | 1,081,688 |
| Feb 26, 2026 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | 8.14% | 335,151 |
| Feb 25, 2026 | 0.63 | 0.67 | 0.60 | 0.63 | 0.63 | 0.21% | 76,439 |
| Feb 24, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.91% | 102,851 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -7.27% | 112,833 |
| Feb 20, 2026 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -3.85% | 119,831 |
| Feb 19, 2026 | 0.78 | 0.81 | 0.67 | 0.69 | 0.69 | -10.20% | 257,187 |
| Feb 18, 2026 | 0.72 | 0.83 | 0.69 | 0.76 | 0.76 | 6.58% | 349,269 |
| Feb 17, 2026 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 5.21% | 214,077 |
| Feb 13, 2026 | 0.79 | 0.85 | 0.61 | 0.68 | 0.68 | -14.81% | 326,462 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.76 | 0.80 | 0.80 | -14.88% | 285,810 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.87 | 0.94 | 0.94 | -7.83% | 507,283 |
| Feb 10, 2026 | 1.09 | 1.13 | 1.02 | 1.02 | 1.02 | -3.77% | 273,233 |
| Feb 9, 2026 | 1.05 | 1.18 | 1.05 | 1.06 | 1.06 | 2.91% | 713,601 |
| Feb 6, 2026 | 1.16 | 1.43 | 1.03 | 1.03 | 1.03 | -11.97% | 1,146,710 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.16 | 1.17 | 1.17 | -13.33% | 729,389 |
| Feb 4, 2026 | 1.19 | 1.45 | 1.10 | 1.35 | 1.35 | 28.57% | 3,557,016 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.04 | 1.05 | 1.05 | -30.46% | 1,357,314 |
| Feb 2, 2026 | 1.16 | 1.98 | 1.16 | 1.51 | 1.51 | 30.17% | 15,830,075 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.16 | 1.16 | 1.16 | -23.18% | 825,218 |
| Jan 29, 2026 | 1.75 | 1.88 | 1.31 | 1.51 | 1.51 | -16.11% | 3,503,175 |
| Jan 28, 2026 | 2.80 | 2.91 | 1.80 | 1.80 | 1.80 | 32.35% | 67,645,891 |
| Jan 27, 2026 | 0.85 | 1.70 | 0.82 | 1.36 | 1.36 | 56.30% | 46,038,854 |
| Jan 26, 2026 | 0.93 | 1.02 | 0.81 | 0.87 | 0.87 | -4.71% | 62,730 |
| Jan 23, 2026 | 1.09 | 1.09 | 0.90 | 0.91 | 0.91 | -18.47% | 80,995 |
| Jan 22, 2026 | 1.23 | 1.31 | 1.10 | 1.12 | 1.12 | -9.68% | 74,510 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.22 | 1.24 | 1.24 | -12.68% | 77,199 |
| Jan 20, 2026 | 1.55 | 1.63 | 1.42 | 1.42 | 1.42 | -11.25% | 131,468 |
| Jan 16, 2026 | 1.59 | 1.79 | 1.52 | 1.60 | 1.60 | 0.63% | 148,218 |
| Jan 15, 2026 | 1.78 | 1.96 | 1.45 | 1.59 | 1.59 | -11.17% | 289,200 |
| Jan 14, 2026 | 1.96 | 2.24 | 1.66 | 1.79 | 1.79 | -2.19% | 524,142 |
| Jan 13, 2026 | 1.45 | 2.45 | 1.43 | 1.83 | 1.83 | 24.49% | 2,545,270 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.31 | 1.47 | 1.47 | -4.55% | 226,789 |
| Jan 9, 2026 | 1.52 | 2.20 | 1.36 | 1.54 | 1.54 | 1.32% | 2,438,248 |