Murano Global Investments Plc (MRNO)
NASDAQ: MRNO · Real-Time Price · USD
10.08
+0.30 (3.07%)
Jun 27, 2025, 4:00 PM - Market closed
Murano Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.30 | 10.59 | 9.80 | 10.08 | 10.08 | 3.07% | 18,411 |
| Jun 26, 2025 | 10.75 | 11.44 | 9.32 | 9.78 | 9.78 | -8.60% | 101,177 |
| Jun 25, 2025 | 9.69 | 11.23 | 8.53 | 10.70 | 10.70 | 14.81% | 64,890 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.32 | 9.32 | 9.32 | -3.92% | 619 |
| Jun 23, 2025 | 9.66 | 9.70 | 9.37 | 9.70 | 9.70 | -3.87% | 1,766 |
| Jun 20, 2025 | 10.10 | 10.10 | 10.06 | 10.09 | 10.09 | 4.13% | 578 |
| Jun 18, 2025 | 10.45 | 10.53 | 9.69 | 9.69 | 9.69 | -4.06% | 4,819 |
| Jun 17, 2025 | 10.19 | 10.85 | 10.00 | 10.10 | 10.10 | - | 7,625 |
| Jun 16, 2025 | 9.96 | 10.47 | 9.26 | 10.10 | 10.10 | -6.22% | 6,185 |
| Jun 13, 2025 | 10.35 | 10.86 | 9.90 | 10.77 | 10.77 | 3.56% | 7,230 |
| Jun 12, 2025 | 9.88 | 10.84 | 9.88 | 10.40 | 10.40 | 5.26% | 8,093 |
| Jun 11, 2025 | 10.42 | 10.70 | 9.69 | 9.88 | 9.88 | 0.92% | 4,675 |
| Jun 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 408 |
| Jun 9, 2025 | 9.54 | 9.79 | 9.54 | 9.79 | 9.79 | 5.04% | 1,401 |
| Jun 6, 2025 | 9.95 | 9.95 | 9.32 | 9.32 | 9.32 | -5.38% | 2,836 |
| Jun 5, 2025 | 10.29 | 10.85 | 9.61 | 9.85 | 9.85 | 3.68% | 6,217 |
| Jun 4, 2025 | 8.50 | 10.95 | 8.50 | 9.50 | 9.50 | 1.39% | 15,871 |
| Jun 3, 2025 | 9.50 | 10.31 | 9.29 | 9.37 | 9.37 | -11.32% | 2,224 |
| Jun 2, 2025 | 9.70 | 10.57 | 9.70 | 10.57 | 10.57 | 12.17% | 628 |
| May 30, 2025 | 9.07 | 9.42 | 8.69 | 9.42 | 9.42 | 3.29% | 2,434 |
| May 29, 2025 | 9.92 | 9.92 | 9.08 | 9.12 | 9.12 | -7.88% | 1,362 |
| May 28, 2025 | 10.23 | 10.32 | 9.90 | 9.90 | 9.90 | -7.91% | 1,590 |
| May 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 6.54% | 760 |
| May 23, 2025 | 10.19 | 10.19 | 10.09 | 10.09 | 10.09 | - | 243 |
| May 22, 2025 | 9.78 | 10.35 | 9.78 | 10.09 | 10.09 | -2.42% | 1,111 |
| May 21, 2025 | 10.49 | 10.50 | 9.61 | 10.34 | 10.34 | -4.74% | 3,484 |
| May 20, 2025 | 10.87 | 11.50 | 10.86 | 10.86 | 10.86 | -2.65% | 3,085 |
| May 19, 2025 | 10.19 | 11.69 | 10.10 | 11.15 | 11.15 | 6.60% | 11,039 |
| May 16, 2025 | 11.00 | 11.04 | 10.40 | 10.46 | 10.46 | -3.06% | 1,404 |
| May 15, 2025 | 10.19 | 10.95 | 10.00 | 10.79 | 10.79 | 3.75% | 6,070 |
| May 14, 2025 | 10.39 | 10.61 | 10.30 | 10.40 | 10.40 | -2.53% | 3,086 |
| May 13, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 375 |
| May 12, 2025 | 10.55 | 10.70 | 10.35 | 10.67 | 10.67 | -0.65% | 2,405 |
| May 9, 2025 | 10.67 | 10.74 | 10.66 | 10.74 | 10.74 | 1.99% | 895 |
| May 8, 2025 | 10.13 | 10.53 | 10.00 | 10.53 | 10.53 | 3.24% | 920 |
| May 7, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -5.73% | 1,619 |
| May 6, 2025 | 10.86 | 10.92 | 10.73 | 10.82 | 10.82 | -2.26% | 1,280 |
| May 5, 2025 | 10.06 | 12.24 | 9.76 | 11.07 | 11.07 | 11.14% | 20,733 |
| May 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 458 |
| May 1, 2025 | 10.13 | 10.13 | 9.91 | 9.96 | 9.96 | 1.53% | 1,488 |
| Apr 30, 2025 | 10.40 | 10.50 | 9.81 | 9.81 | 9.81 | -5.67% | 1,223 |
| Apr 29, 2025 | 9.70 | 10.40 | 9.69 | 10.40 | 10.40 | 2.97% | 2,825 |
| Apr 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 172 |
| Apr 25, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | -0.98% | 2,797 |
| Apr 24, 2025 | 10.49 | 10.69 | 9.44 | 10.20 | 10.20 | 3.45% | 9,678 |
| Apr 23, 2025 | 9.06 | 10.60 | 9.06 | 9.86 | 9.86 | 8.95% | 14,858 |
| Apr 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 395 |
| Apr 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 317 |
| Apr 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 548 |
| Apr 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 389 |