Murano Global Investments Plc (MRNO)

NASDAQ: MRNO · Real-Time Price · USD

0.233

-0.010 (-4.12%)

At close: Jun 26, 2026, 4:00 PM EDT

0.233

+0.000 (0.13%)

After-hours: Jun 26, 2026, 7:31 PM EDT

Murano Global Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.24	0.27	0.23	0.23	0.23	-4.12%	450,263
Jun 25, 2026	0.23	0.27	0.23	0.24	0.24	6.58%	716,495
Jun 24, 2026	0.24	0.25	0.23	0.23	0.23	-9.67%	8,082,991
Jun 23, 2026	0.27	0.28	0.25	0.25	0.25	-3.74%	81,183
Jun 22, 2026	0.29	0.30	0.26	0.26	0.26	-8.00%	181,525
Jun 18, 2026	0.29	0.32	0.29	0.29	0.29	-1.38%	140,873
Jun 17, 2026	0.29	0.32	0.29	0.29	0.29	-4.30%	110,313
Jun 16, 2026	0.34	0.34	0.29	0.30	0.30	-10.78%	593,330
Jun 15, 2026	0.34	0.35	0.34	0.34	0.34	0.30%	276,838
Jun 12, 2026	0.34	0.35	0.34	0.34	0.34	3.85%	302,120
Jun 11, 2026	0.33	0.34	0.31	0.33	0.33	-0.03%	225,994
Jun 10, 2026	0.28	0.34	0.25	0.33	0.33	15.28%	1,598,422
Jun 9, 2026	0.32	0.32	0.28	0.28	0.28	-11.68%	463,980
Jun 8, 2026	0.35	0.38	0.32	0.32	0.32	-10.08%	403,205
Jun 5, 2026	0.38	0.38	0.33	0.36	0.36	-7.77%	251,160
Jun 4, 2026	0.39	0.41	0.37	0.39	0.39	-6.05%	265,076
Jun 3, 2026	0.43	0.44	0.37	0.41	0.41	-8.73%	567,522
Jun 2, 2026	0.41	0.51	0.40	0.45	0.45	17.11%	5,177,229
Jun 1, 2026	0.35	0.44	0.33	0.38	0.38	8.92%	1,470,887
May 29, 2026	0.34	0.39	0.34	0.35	0.35	4.92%	917,919
May 28, 2026	0.29	0.34	0.29	0.34	0.34	17.31%	627,307
May 27, 2026	0.30	0.32	0.27	0.29	0.29	-4.98%	447,845
May 26, 2026	0.34	0.34	0.27	0.30	0.30	-13.73%	824,754
May 22, 2026	0.39	0.39	0.30	0.35	0.35	-12.78%	1,104,108
May 21, 2026	0.41	0.44	0.39	0.40	0.40	-10.31%	605,222
May 20, 2026	0.39	0.45	0.37	0.45	0.45	10.95%	1,193,178
May 19, 2026	0.44	0.48	0.39	0.40	0.40	1.77%	3,141,726
May 18, 2026	0.43	0.50	0.31	0.40	0.40	-30.26%	7,989,343
May 15, 2026	0.50	0.82	0.41	0.57	0.57	94.24%	324,946,934
May 14, 2026	0.30	0.34	0.28	0.29	0.29	-4.92%	12,819,090
May 13, 2026	0.28	0.35	0.28	0.31	0.31	10.92%	517,405
May 12, 2026	0.29	0.30	0.25	0.28	0.28	-6.90%	816,286
May 11, 2026	0.23	0.34	0.23	0.30	0.30	25.85%	5,290,512
May 8, 2026	0.22	0.26	0.22	0.24	0.24	6.55%	704,804
May 7, 2026	0.24	0.24	0.22	0.22	0.22	-6.93%	289,305
May 6, 2026	0.24	0.25	0.24	0.24	0.24	-1.12%	397,221
May 5, 2026	0.26	0.27	0.24	0.24	0.24	-6.85%	311,200
May 4, 2026	0.29	0.30	0.26	0.26	0.26	-3.58%	272,015
May 1, 2026	0.30	0.31	0.27	0.27	0.27	-8.22%	262,339
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-4.89%	174,860
Apr 29, 2026	0.32	0.33	0.31	0.31	0.31	-5.51%	76,098
Apr 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.70%	113,930
Apr 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.58%	175,473
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-6.59%	173,923
Apr 23, 2026	0.39	0.40	0.36	0.37	0.37	-7.02%	227,589
Apr 22, 2026	0.41	0.44	0.39	0.39	0.39	-3.66%	336,885
Apr 21, 2026	0.46	0.50	0.40	0.41	0.41	-9.10%	909,465
Apr 20, 2026	0.45	0.48	0.44	0.45	0.45	3.23%	217,355
Apr 17, 2026	0.53	0.57	0.42	0.44	0.44	-18.24%	429,476
Apr 16, 2026	0.55	0.56	0.52	0.53	0.53	-3.96%	120,798
Apr 15, 2026	0.52	0.57	0.51	0.56	0.56	0.91%	331,027
Apr 14, 2026	0.55	0.56	0.54	0.55	0.55	-1.43%	188,153
Apr 13, 2026	0.48	0.64	0.48	0.56	0.56	16.22%	1,026,319
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