Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
1.420
-0.180 (-11.25%)
At close: Jan 20, 2026, 4:00 PM EST
1.440
+0.020 (1.41%)
After-hours: Jan 20, 2026, 7:57 PM EST
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.55 | 1.63 | 1.42 | 1.42 | 1.42 | -11.25% | 130,909 |
| Jan 16, 2026 | 1.59 | 1.79 | 1.52 | 1.60 | 1.60 | 0.63% | 148,216 |
| Jan 15, 2026 | 1.78 | 1.96 | 1.45 | 1.59 | 1.59 | -11.17% | 288,945 |
| Jan 14, 2026 | 1.96 | 2.24 | 1.66 | 1.79 | 1.79 | -2.19% | 519,531 |
| Jan 13, 2026 | 1.45 | 2.45 | 1.43 | 1.83 | 1.83 | 24.49% | 2,509,542 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.31 | 1.47 | 1.47 | -4.55% | 218,591 |
| Jan 9, 2026 | 1.52 | 2.20 | 1.36 | 1.54 | 1.54 | 1.32% | 2,419,160 |
| Jan 8, 2026 | 1.12 | 1.68 | 1.10 | 1.52 | 1.52 | 43.40% | 4,090,241 |
| Jan 7, 2026 | 1.09 | 1.18 | 1.00 | 1.06 | 1.06 | -1.85% | 544,825 |
| Jan 6, 2026 | 0.73 | 1.37 | 0.72 | 1.08 | 1.08 | 41.47% | 22,144,678 |
| Jan 5, 2026 | 0.60 | 1.06 | 0.60 | 0.76 | 0.76 | 31.17% | 9,578,746 |
| Jan 2, 2026 | 0.57 | 0.62 | 0.56 | 0.58 | 0.58 | 0.69% | 12,530 |
| Dec 31, 2025 | 0.54 | 0.64 | 0.54 | 0.58 | 0.58 | 1.40% | 37,394 |
| Dec 30, 2025 | 0.60 | 0.66 | 0.51 | 0.57 | 0.57 | -8.06% | 173,969 |
| Dec 29, 2025 | 0.64 | 0.67 | 0.49 | 0.62 | 0.62 | -3.16% | 79,992 |
| Dec 26, 2025 | 0.71 | 0.74 | 0.60 | 0.64 | 0.64 | -7.88% | 47,617 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | 2.06% | 6,825 |
| Dec 23, 2025 | 0.74 | 0.74 | 0.65 | 0.68 | 0.68 | -11.10% | 25,859 |
| Dec 22, 2025 | 0.84 | 0.88 | 0.77 | 0.77 | 0.77 | -9.65% | 19,012 |
| Dec 19, 2025 | 0.88 | 0.92 | 0.74 | 0.85 | 0.85 | -7.85% | 213,654 |
| Dec 18, 2025 | 0.74 | 0.95 | 0.74 | 0.92 | 0.92 | 21.84% | 52,714 |
| 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 |