Murano Global Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.25	0.26	0.25	0.26	-	3.34%	141,788
Jul 2, 2026	0.23	0.26	0.23	0.25	0.25	7.84%	258,591
Jul 1, 2026	0.24	0.25	0.23	0.23	0.23	-2.79%	186,847
Jun 30, 2026	0.23	0.25	0.23	0.24	0.24	-	190,009
Jun 29, 2026	0.23	0.25	0.23	0.24	0.24	3.00%	342,178
Jun 26, 2026	0.24	0.27	0.23	0.23	0.23	-4.12%	509,682
Jun 25, 2026	0.23	0.27	0.23	0.24	0.24	6.58%	4,609,413
Jun 24, 2026	0.24	0.25	0.23	0.23	0.23	-9.67%	8,109,874
Jun 23, 2026	0.27	0.28	0.25	0.25	0.25	-3.74%	81,183
Jun 22, 2026	0.29	0.30	0.26	0.26	0.26	-8.00%	181,525
Jun 18, 2026	0.29	0.32	0.29	0.29	0.29	-1.38%	140,873
Jun 17, 2026	0.29	0.32	0.29	0.29	0.29	-4.30%	110,313
Jun 16, 2026	0.34	0.34	0.29	0.30	0.30	-10.78%	593,330
Jun 15, 2026	0.34	0.35	0.34	0.34	0.34	0.30%	276,838
Jun 12, 2026	0.34	0.35	0.34	0.34	0.34	3.85%	302,120
Jun 11, 2026	0.33	0.34	0.31	0.33	0.33	-0.03%	225,994
Jun 10, 2026	0.28	0.34	0.25	0.33	0.33	15.28%	1,598,422
Jun 9, 2026	0.32	0.32	0.28	0.28	0.28	-11.68%	463,980
Jun 8, 2026	0.35	0.38	0.32	0.32	0.32	-10.08%	403,205
Jun 5, 2026	0.38	0.38	0.33	0.36	0.36	-7.77%	251,160
Jun 4, 2026	0.39	0.41	0.37	0.39	0.39	-6.05%	265,076
Jun 3, 2026	0.43	0.44	0.37	0.41	0.41	-8.73%	567,522
Jun 2, 2026	0.41	0.51	0.40	0.45	0.45	17.11%	5,177,229
Jun 1, 2026	0.35	0.44	0.33	0.38	0.38	8.92%	1,470,887
May 29, 2026	0.34	0.39	0.34	0.35	0.35	4.92%	917,919
May 28, 2026	0.29	0.34	0.29	0.34	0.34	17.31%	627,307
May 27, 2026	0.30	0.32	0.27	0.29	0.29	-4.98%	447,845
May 26, 2026	0.34	0.34	0.27	0.30	0.30	-13.73%	824,754
May 22, 2026	0.39	0.39	0.30	0.35	0.35	-12.78%	1,104,108
May 21, 2026	0.41	0.44	0.39	0.40	0.40	-10.31%	605,222
May 20, 2026	0.39	0.45	0.37	0.45	0.45	10.95%	1,193,178
May 19, 2026	0.44	0.48	0.39	0.40	0.40	1.77%	3,141,726
May 18, 2026	0.43	0.50	0.31	0.40	0.40	-30.26%	7,989,343
May 15, 2026	0.50	0.82	0.41	0.57	0.57	94.24%	324,946,934
May 14, 2026	0.30	0.34	0.28	0.29	0.29	-4.92%	12,819,090
May 13, 2026	0.28	0.35	0.28	0.31	0.31	10.92%	517,405
May 12, 2026	0.29	0.30	0.25	0.28	0.28	-6.90%	816,286
May 11, 2026	0.23	0.34	0.23	0.30	0.30	25.85%	5,290,512
May 8, 2026	0.22	0.26	0.22	0.24	0.24	6.55%	704,804
May 7, 2026	0.24	0.24	0.22	0.22	0.22	-6.93%	289,305
May 6, 2026	0.24	0.25	0.24	0.24	0.24	-1.12%	397,221
May 5, 2026	0.26	0.27	0.24	0.24	0.24	-6.85%	311,200
May 4, 2026	0.29	0.30	0.26	0.26	0.26	-3.58%	272,015
May 1, 2026	0.30	0.31	0.27	0.27	0.27	-8.22%	262,339
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-4.89%	174,860
Apr 29, 2026	0.32	0.33	0.31	0.31	0.31	-5.51%	76,098
Apr 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.70%	113,930
Apr 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.58%	175,473
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-6.59%	173,923
Apr 23, 2026	0.39	0.40	0.36	0.37	0.37	-7.02%	227,589