Murano Global Investments Plc (MRNO)

NASDAQ: MRNO · Real-Time Price · USD

0.325

-0.013 (-3.70%)

At close: Apr 28, 2026, 4:00 PM EDT

0.340

+0.015 (4.62%)

Pre-market: Apr 29, 2026, 4:09 AM EDT

Murano Global Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.70%	98,444
Apr 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.58%	175,435
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-6.59%	173,663
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
Feb 2, 2026	1.16	1.98	1.16	1.51	1.51	30.17%	15,830,075
Jan 30, 2026	1.45	1.45	1.16	1.16	1.16	-23.18%	825,218
Jan 29, 2026	1.75	1.88	1.31	1.51	1.51	-16.11%	3,503,175
Jan 28, 2026	2.80	2.91	1.80	1.80	1.80	32.35%	67,645,891
Jan 27, 2026	0.85	1.70	0.82	1.36	1.36	56.30%	46,038,854
Jan 26, 2026	0.93	1.02	0.81	0.87	0.87	-4.71%	62,730
Jan 23, 2026	1.09	1.09	0.90	0.91	0.91	-18.47%	80,995
Jan 22, 2026	1.23	1.31	1.10	1.12	1.12	-9.68%	74,510
Jan 21, 2026	1.45	1.45	1.22	1.24	1.24	-12.68%	77,199
Jan 20, 2026	1.55	1.63	1.42	1.42	1.42	-11.25%	131,468
Jan 16, 2026	1.59	1.79	1.52	1.60	1.60	0.63%	148,218
Jan 15, 2026	1.78	1.96	1.45	1.59	1.59	-11.17%	289,200
Jan 14, 2026	1.96	2.24	1.66	1.79	1.79	-2.19%	524,142
Jan 13, 2026	1.45	2.45	1.43	1.83	1.83	24.49%	2,545,270
Jan 12, 2026	1.60	1.60	1.31	1.47	1.47	-4.55%	226,789
Jan 9, 2026	1.52	2.20	1.36	1.54	1.54	1.32%	2,438,248
Jan 8, 2026	1.12	1.68	1.10	1.52	1.52	43.40%	4,120,460
Jan 7, 2026	1.09	1.18	1.00	1.06	1.06	-1.85%	578,049
Jan 6, 2026	0.73	1.37	0.72	1.08	1.08	41.47%	22,398,357
Jan 5, 2026	0.60	1.06	0.60	0.76	0.76	31.17%	9,690,085
Jan 2, 2026	0.57	0.62	0.56	0.58	0.58	0.69%	12,690
Dec 31, 2025	0.54	0.64	0.54	0.58	0.58	1.40%	37,394
Dec 30, 2025	0.60	0.66	0.51	0.57	0.57	-8.06%	173,969
Dec 29, 2025	0.64	0.67	0.49	0.62	0.62	-3.16%	79,992
Dec 26, 2025	0.71	0.74	0.60	0.64	0.64	-7.88%	47,617
Dec 24, 2025	0.68	0.70	0.64	0.70	0.70	2.06%	6,825
Dec 23, 2025	0.74	0.74	0.65	0.68	0.68	-11.10%	25,859
Dec 22, 2025	0.84	0.88	0.77	0.77	0.77	-9.65%	19,012
Dec 19, 2025	0.88	0.92	0.74	0.85	0.85	-7.85%	213,654
Dec 18, 2025	0.74	0.95	0.74	0.92	0.92	21.84%	52,714
Dec 17, 2025	0.78	0.78	0.75	0.76	0.76	-0.66%	13,482
Dec 16, 2025	0.77	0.77	0.66	0.76	0.76	-3.78%	31,998
Dec 15, 2025	1.05	1.14	0.68	0.79	0.79	-24.40%	84,132
Dec 12, 2025	1.27	1.27	0.95	1.05	1.05	-16.40%	63,784
Dec 11, 2025	1.19	1.29	1.17	1.25	1.25	-2.34%	41,330
Dec 10, 2025	1.43	1.43	1.09	1.28	1.28	-9.86%	79,803
Dec 9, 2025	1.93	2.00	1.39	1.42	1.42	-27.18%	158,872
Dec 8, 2025	1.91	2.75	1.82	1.95	1.95	17.47%	876,405
Dec 5, 2025	1.87	1.88	1.66	1.66	1.66	-7.78%	33,798
Dec 4, 2025	1.96	1.96	1.79	1.80	1.80	-	4,493
Dec 3, 2025	1.85	1.98	1.78	1.80	1.80	-4.26%	31,167