Murano Global Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.52	0.57	0.51	0.56	0.56	0.91%	322,721
Apr 14, 2026	0.55	0.56	0.54	0.55	0.55	-1.43%	179,402
Apr 13, 2026	0.48	0.64	0.48	0.56	0.56	16.22%	1,014,455
Apr 10, 2026	0.54	0.54	0.47	0.48	0.48	-3.99%	102,060
Apr 9, 2026	0.56	0.56	0.50	0.50	0.50	0.20%	81,729
Apr 8, 2026	0.57	0.57	0.50	0.50	0.50	-3.86%	104,981
Apr 7, 2026	0.58	0.59	0.48	0.52	0.52	-8.79%	297,494
Apr 6, 2026	0.52	0.63	0.50	0.57	0.57	15.89%	929,254
Apr 2, 2026	0.48	0.52	0.46	0.49	0.49	14.95%	1,020,256
Apr 1, 2026	0.42	0.51	0.40	0.43	0.43	6.41%	1,524,331
Mar 31, 2026	0.43	0.45	0.40	0.40	0.40	-8.38%	159,597
Mar 30, 2026	0.46	0.50	0.44	0.44	0.44	-5.39%	274,003
Mar 27, 2026	0.47	0.50	0.45	0.46	0.46	0.39%	193,306
Mar 26, 2026	0.53	0.53	0.44	0.46	0.46	-9.69%	200,971
Mar 25, 2026	0.52	0.53	0.51	0.51	0.51	-0.64%	90,002
Mar 24, 2026	0.55	0.55	0.50	0.52	0.52	-8.83%	241,895
Mar 23, 2026	0.55	0.58	0.50	0.57	0.57	6.52%	349,367
Mar 20, 2026	0.61	0.66	0.53	0.53	0.53	-13.19%	280,815
Mar 19, 2026	0.65	0.67	0.59	0.61	0.61	-1.45%	183,397
Mar 18, 2026	0.63	0.67	0.59	0.62	0.62	-1.59%	227,361
Mar 17, 2026	0.69	0.69	0.63	0.63	0.63	-10.03%	175,143
Mar 16, 2026	0.72	0.74	0.67	0.70	0.70	3.40%	182,390
Mar 13, 2026	0.80	0.82	0.67	0.68	0.68	-17.73%	490,110
Mar 12, 2026	0.87	0.87	0.77	0.82	0.82	-3.83%	414,548
Mar 11, 2026	0.79	0.92	0.73	0.86	0.86	-1.77%	1,877,318
Mar 10, 2026	0.78	1.22	0.65	0.87	0.87	38.08%	86,374,729
Mar 9, 2026	0.56	0.64	0.54	0.63	0.63	11.68%	108,166
Mar 6, 2026	0.60	0.63	0.56	0.57	0.57	-6.61%	117,347
Mar 5, 2026	0.61	0.66	0.61	0.61	0.61	-8.42%	109,237
Mar 4, 2026	0.63	0.67	0.59	0.66	0.66	6.55%	161,433
Mar 3, 2026	0.63	0.66	0.62	0.62	0.62	-7.63%	121,135
Mar 2, 2026	0.70	0.75	0.67	0.67	0.67	-15.10%	206,037
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