Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
0.2430
+0.0310 (14.62%)
At close: Oct 15, 2026, 4:00 PM EDT
0.2401
-0.0029 (-1.19%)
After-hours: Oct 15, 2026, 7:59 PM EDT
Murano Global Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.21 | 0.25 | 0.19 | 0.24 | 0.24 | 14.62% | 1,518,416 |
| Oct 14, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -4.50% | 1,297,916 |
| Oct 13, 2026 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | 0.23% | 2,094,677 |
| Oct 12, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -4.36% | 1,576,763 |
| Oct 9, 2026 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | -10.92% | 4,116,563 |
| Oct 8, 2026 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | 10.12% | 75,018,180 |
| Oct 7, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -3.24% | 70,898 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | - | 121,036 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -8.99% | 620,998 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.08% | 237,736 |
| Oct 1, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.98% | 179,734 |
| Sep 30, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.11% | 288,096 |
| Sep 29, 2026 | 0.31 | 0.33 | 0.28 | 0.33 | 0.33 | 9.17% | 720,383 |
| Sep 28, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.41% | 189,204 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.63% | 1,119,122 |
| Sep 24, 2026 | 0.25 | 0.34 | 0.24 | 0.31 | 0.31 | 23.16% | 7,556,988 |
| Sep 23, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -20.81% | 1,325,240 |
| Sep 22, 2026 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | 0.86% | 3,251,096 |
| Sep 21, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -9.34% | 5,391,431 |
| Sep 18, 2026 | 0.23 | 0.49 | 0.22 | 0.34 | 0.34 | 56.75% | 330,328,432 |
| Sep 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.90% | 721,241 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.82% | 28,233 |
| Sep 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 304,426 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.94% | 74,434 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.04% | 53,269 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.51% | 107,391 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.09% | 130,779 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.80% | 61,496 |
| Sep 4, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.85% | 280,072 |
| Sep 3, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 1.33% | 460,141 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.19% | 85,209 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.06% | 102,379 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.23% | 86,708 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.28% | 107,737 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -3.97% | 207,594 |
| Aug 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.19% | 181,582 |
| Aug 25, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 2.00% | 408,117 |
| Aug 24, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 3.27% | 1,354,752 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.94% | 42,903 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.77% | 34,972 |
| Aug 19, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.46% | 207,710 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.39% | 289,115 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.99% | 527,690 |
| Aug 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.37% | 563,784 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.74% | 28,319 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.79% | 70,922 |
| Aug 11, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.65% | 62,864 |
| Aug 10, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.72% | 118,237 |
| Aug 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 60,332 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.19% | 124,736 |