Skip to main content
Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
1.660
-0.140 (-7.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.890
+0.230 (13.86%)
After-hours: Dec 5, 2025, 7:59 PM EST

Murano Global Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.881.661.661.66-7.78%25,036
Dec 4, 20251.961.961.791.801.80-4,491
Dec 3, 20251.851.981.781.801.80-4.26%29,652
Dec 2, 20251.711.891.711.881.888.05%11,646
Dec 1, 20251.761.951.741.741.74-0.57%7,587
Nov 28, 20251.851.851.751.751.75-9.79%3,031
Nov 26, 20252.072.071.931.941.94-3.00%7,930
Nov 24, 20251.912.061.802.002.006.38%4,958
Nov 21, 20251.902.131.861.881.88-6.00%8,180
Nov 20, 20251.942.301.752.002.0016.96%21,009
Nov 19, 20252.352.351.711.711.71-18.96%15,990
Nov 18, 20252.312.362.112.112.11-13.88%2,947
Nov 17, 20252.482.482.242.452.451.45%7,309
Nov 14, 20252.372.802.302.422.425.46%6,253
Nov 13, 20252.412.472.252.292.29-7.17%7,458
Nov 12, 20252.452.472.002.472.470.28%11,493
Nov 10, 20252.302.462.302.462.464.37%1,068
Nov 7, 20252.452.452.252.362.36-7.57%5,901
Nov 6, 20252.552.662.502.552.550.79%6,528
Nov 5, 20252.582.592.532.532.53-3.44%4,185
Nov 4, 20252.642.642.522.622.62-2.96%4,462
Nov 3, 20252.682.702.602.702.70-6,094
Oct 31, 20252.612.712.592.702.703.05%2,944
Oct 30, 20252.692.722.602.622.62-4,042
Oct 29, 20252.652.702.602.622.62-5.42%2,542
Oct 28, 20252.712.772.672.772.77-2.46%7,597
Oct 27, 20252.842.842.842.842.840.71%2,104
Oct 24, 20252.842.842.742.822.825.22%20,310
Oct 23, 20252.622.802.572.682.683.08%13,080
Oct 22, 20252.732.732.482.602.60-0.04%15,549
Oct 21, 20252.552.612.522.602.602.16%63,995
Oct 20, 20252.482.562.482.552.550.83%15,843
Oct 17, 20252.602.622.492.532.532.23%6,720
Oct 16, 20252.402.602.402.472.473.35%10,498
Oct 15, 20252.422.482.312.392.390.21%3,862
Oct 14, 20252.402.482.312.392.39-0.63%8,233
Oct 13, 20252.342.432.182.402.401.27%7,651
Oct 10, 20252.412.422.362.372.37-0.84%6,010
Oct 9, 20252.412.552.382.392.39-4.02%19,131
Oct 8, 20252.502.622.442.492.49-3.53%17,116
Oct 7, 20252.512.582.512.582.58-2.23%4,763
Oct 6, 20252.642.642.502.642.64-0.26%5,361
Oct 3, 20252.652.662.552.652.650.27%3,124
Oct 2, 20252.622.642.552.642.64-0.38%2,576
Oct 1, 20252.632.652.512.652.652.91%2,409
Sep 30, 20252.702.742.582.582.58-2.46%2,666
Sep 29, 20252.512.662.412.642.643.90%8,605
Sep 26, 20252.572.572.502.542.544.14%3,188
Sep 25, 20252.422.562.412.442.44-2.79%5,912
Sep 24, 20252.732.742.462.512.51-11.93%10,721
Sep 23, 20252.713.002.702.852.854.78%80,738
Sep 22, 20252.792.882.712.722.72-3.99%6,153
Sep 19, 20252.742.992.652.832.830.11%17,242
Sep 18, 20252.412.832.412.832.8318.86%31,229
Sep 17, 20252.492.522.352.382.38-3.21%23,117
Sep 16, 20252.502.632.352.462.46-13.68%43,094
Sep 15, 20253.313.312.772.852.85-12.31%65,258
Sep 12, 20253.293.503.103.253.25-17,517
Sep 11, 20253.543.723.163.253.25-20.92%74,953
Sep 10, 20255.265.774.114.114.11-17.80%27,733
Sep 9, 20254.755.604.755.005.00-2.15%8,290
Sep 8, 20255.205.205.115.115.11-6.24%895
Sep 5, 20255.495.615.275.455.45-4.22%4,090
Sep 4, 20255.806.205.695.695.691.97%1,273
Sep 3, 20255.585.585.585.585.58-3.79%406
Sep 2, 20255.385.955.385.805.806.72%2,674
Aug 29, 20255.455.455.445.445.44-8.35%894
Aug 27, 20255.935.935.935.935.93-3.42%507
Aug 26, 20255.646.145.636.146.142.33%571
Aug 25, 20256.266.265.736.006.004.35%1,051
Aug 22, 20256.316.315.755.755.75-1.54%2,622
Aug 21, 20256.106.505.795.845.84-4.18%5,989
Aug 20, 20256.306.305.996.106.107.88%3,647
Aug 19, 20255.665.895.655.655.65-0.35%1,261
Aug 18, 20256.346.345.505.675.67-8.70%3,058
Aug 15, 20255.856.455.856.216.213.50%2,286
Aug 14, 20256.546.885.916.006.001.35%4,360
Aug 13, 20255.806.005.695.925.924.96%3,497
Aug 12, 20255.645.795.255.645.64-6.00%4,460
Aug 11, 20256.516.546.006.006.00-6.25%7,349
Aug 8, 20256.556.976.406.406.403.06%6,768
Aug 7, 20256.786.786.216.216.21-5.91%2,075
Aug 6, 20257.107.106.496.606.60-5.04%7,268
Aug 5, 20258.258.356.826.956.95-15.24%37,713
Aug 4, 20256.908.886.648.208.2010.51%41,522
Aug 1, 20257.047.427.047.427.420.27%390
Jul 31, 20257.097.406.877.407.40-6,579
Jul 30, 20257.237.596.957.407.405.49%4,773
Jul 29, 20257.617.617.007.027.02-11.65%3,810
Jul 28, 20257.608.697.607.947.940.27%6,624
Jul 25, 20257.978.507.717.927.92-3.43%5,608
Jul 24, 20258.268.478.208.208.20-1.74%2,728
Jul 23, 20258.508.508.178.358.353.69%4,541
Jul 22, 20257.828.467.448.058.053.71%10,565
Jul 21, 20257.497.766.947.767.763.60%17,485
Jul 18, 20258.158.156.807.497.490.58%13,949
Jul 17, 20257.208.156.777.457.45-1.10%22,779
Jul 16, 20258.408.406.957.537.53-7.79%20,094
Jul 15, 20258.478.837.998.178.17-4.38%17,549
Jul 14, 20259.029.048.298.548.54-6.03%33,059