Murano Global Investments Plc (MRNOW)
NASDAQ: MRNOW · Real-Time Price · USD · Warrants
0.297
-0.012 (-3.82%)
Mar 6, 2025, 4:00 PM EST - Market closed
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.13% | 10,124 |
| Mar 5, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 22.53% | 8,805 |
| Mar 4, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 7,234 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,119 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -15.67% | 2,000 |
| Feb 27, 2025 | 0.32 | 0.35 | 0.25 | 0.30 | 0.30 | -6.25% | 44,174 |
| Feb 26, 2025 | 0.28 | 0.42 | 0.23 | 0.32 | 0.32 | 33.89% | 389,336 |
| Feb 25, 2025 | 0.23 | 0.29 | 0.23 | 0.24 | 0.24 | -0.46% | 11,086 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.18 | 0.24 | 0.24 | -16.34% | 12,419 |
| Feb 21, 2025 | 0.27 | 0.29 | 0.18 | 0.29 | 0.29 | 2.72% | 27,983 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.66% | 32,800 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.87% | 1,100 |
| Feb 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.86% | 10,282 |
| Feb 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.97% | 12,863 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.87% | 1,318 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 10, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 19.00% | 26,351 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 0.04% | 10,312 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | 1,147 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.96% | 19,873 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 20,517 |
| Jan 31, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 10.82% | 26,329 |
| Jan 30, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | -9.80% | 25,070 |
| Jan 29, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 2.80% | 22,040 |
| Jan 28, 2025 | 0.21 | 0.25 | 0.17 | 0.24 | 0.24 | 7.42% | 37,827 |
| Jan 27, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 30.64% | 418 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -28.80% | 2,684 |
| Jan 23, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 20.38% | 3,300 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -10.57% | 2,042 |
| Jan 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.65% | 800 |
| Jan 15, 2025 | 0.24 | 0.25 | 0.18 | 0.25 | 0.25 | -1.00% | 26,059 |
| Jan 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.43% | 150,866 |
| Jan 13, 2025 | 0.19 | 0.23 | 0.17 | 0.23 | 0.23 | -1.67% | 7,005 |
| Jan 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 8, 2025 | 0.24 | 0.24 | 0.18 | 0.24 | 0.24 | 2.01% | 60,043 |
| Jan 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.42% | 31,388 |
| Jan 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 53 |
| Jan 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.38% | 94,698 |
| Jan 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.91% | 229,849 |
| Dec 31, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1 |
| Dec 30, 2024 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 66,731 |
| Dec 27, 2024 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -7.24% | 83,665 |
| Dec 26, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.30% | 37,866 |
| Dec 24, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 23, 2024 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 5.38% | 140,191 |
| Dec 20, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 18.11% | 1,776 |