Skip to main content
/
Murano Global Investments Plc (MRNOW)
NASDAQ: MRNOW · Real-Time Price · USD · Warrants
0.1795
-0.0055 (-2.97%)
At close: May 16, 2025, 4:00 PM
0.1790
-0.0005 (-0.28%)
After-hours: May 16, 2025, 4:00 PM EDT

Murano Global Investments Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 14, 2022→May 15, 2025Max ▾May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2500.1000.2000.3000.185

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.180.180.130.18--2.97%8,550
May 15, 20250.160.190.160.190.19-1.23%346
May 14, 20250.190.190.190.190.19-1
May 13, 20250.150.200.140.190.19-0.37%12,281
May 12, 20250.130.190.120.190.191.95%7,427
May 9, 20250.180.180.180.180.18--
May 8, 20250.200.200.160.180.180.50%3,804
May 7, 20250.180.200.180.180.18-3.38%4,007
May 6, 20250.150.200.150.190.1911.77%6,798
May 5, 20250.150.170.140.170.1723.56%129,411
May 2, 20250.190.260.120.140.14-8.33%51,284
May 1, 20250.170.240.140.150.15-36.44%36,435
Apr 30, 20250.240.240.240.240.24-3,067
Apr 29, 20250.210.240.170.240.24-0.30%4,981
Apr 28, 20250.200.240.200.240.2447.38%1,128
Apr 25, 20250.160.160.160.160.16-7
Apr 24, 20250.160.160.160.160.16-18.35%1,180
Apr 23, 20250.280.280.200.200.2012.53%1,977
Apr 22, 20250.170.170.170.170.17--
Apr 21, 20250.160.390.160.170.1712.92%1,500
Apr 17, 20250.150.150.150.150.15-270
Apr 16, 20250.150.150.150.150.15-1,000
Apr 15, 20250.240.240.150.150.15-18.53%14,360
Apr 14, 20250.190.190.190.190.19-5.00%915
Apr 11, 20250.200.200.200.200.20--
Apr 10, 20250.200.200.200.200.20-4
Apr 9, 20250.200.200.200.200.20-2
Apr 8, 20250.140.220.140.200.20-0.05%2,297
Apr 7, 20250.200.200.200.200.20--
Apr 4, 20250.210.210.200.200.20-18.66%2,000
Apr 3, 20250.250.250.250.250.250.90%104
Apr 2, 20250.210.240.210.240.24-15.93%477
Apr 1, 20250.290.290.290.290.2925.54%349
Mar 31, 20250.270.310.210.230.23-6.17%3,862
Mar 28, 20250.280.300.230.250.25-12.04%10,298
Mar 27, 20250.270.280.210.280.28-1.79%8,965
Mar 26, 20250.300.300.230.290.29-0.56%8,553
Mar 25, 20250.320.320.250.290.29-4.12%3,894
Mar 24, 20250.380.380.200.300.30-18.49%32,428
Mar 21, 20250.280.380.280.370.3749.80%16,406
Mar 20, 20250.240.240.230.240.2412.19%1,702
Mar 19, 20250.210.260.190.220.22-21.17%3,884
Mar 18, 20250.280.280.280.280.28--
Mar 17, 20250.250.280.250.280.282.56%933
Mar 14, 20250.270.270.270.270.27-0.63%8,329
Mar 13, 20250.280.280.250.270.27-5.50%6,687
Mar 12, 20250.290.290.290.290.29-86
Mar 11, 20250.280.290.280.290.2913.60%5,887
Mar 10, 20250.250.250.250.250.25-2.69%6,600
Mar 7, 20250.250.300.250.260.26-12.52%3,687