5 DAY PERFORMANCE
+149.60%
1 MONTH PERFORMANCE
+87.78%
3 MONTH PERFORMANCE
+35.78%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
-93.75%
Murano Global Investments PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.24 | $0.23 (-4.12%) | $0.27 | $0.23 | 509.68 K | $18.52 M |
| 06/25/2026 | $0.23 | $0.24 (6.58%) | $0.27 | $0.23 | 4.61 M | $19.32 M |
| 06/24/2026 | $0.24 | $0.23 (-5.43%) | $0.25 | $0.23 | 8.11 M | $18.12 M |
| 06/23/2026 | $0.27 | $0.25 (-6.07%) | $0.28 | $0.25 | 81.18 K | $20.06 M |
| 06/22/2026 | $0.29 | $0.26 (-9.59%) | $0.30 | $0.26 | 181.53 K | $20.84 M |
| 06/18/2026 | $0.29 | $0.29 (-1.76%) | $0.32 | $0.29 | 140.90 K | $22.65 M |
| 06/17/2026 | $0.29 | $0.29 (-0.34%) | $0.32 | $0.29 | 110.31 K | $22.97 M |
| 06/16/2026 | $0.34 | $0.30 (-12.08%) | $0.34 | $0.29 | 593.33 K | $24.00 M |
| 06/15/2026 | $0.34 | $0.34 (-0.44%) | $0.35 | $0.34 | 276.84 K | $26.91 M |
| 06/12/2026 | $0.34 | $0.34 (-1.83%) | $0.35 | $0.34 | 302.12 K | $26.83 M |
| 06/11/2026 | $0.33 | $0.33 (-1.4%) | $0.34 | $0.31 | 226.00 K | $25.83 M |
| 06/10/2026 | $0.28 | $0.33 (14.63%) | $0.34 | $0.25 | 1.60 M | $25.84 M |
| 06/09/2026 | $0.32 | $0.28 (-11.68%) | $0.32 | $0.28 | 464.00 K | $22.42 M |
| 06/08/2026 | $0.35 | $0.32 (-8.77%) | $0.38 | $0.32 | 403.21 K | $25.38 M |
| 06/05/2026 | $0.38 | $0.36 (-5.81%) | $0.38 | $0.33 | 251.16 K | $28.23 M |
| 06/04/2026 | $0.39 | $0.39 (-1.94%) | $0.41 | $0.37 | 265.10 K | $30.60 M |
| 06/03/2026 | $0.43 | $0.41 (-4.7%) | $0.44 | $0.37 | 567.52 K | $32.57 M |
| 06/02/2026 | $0.41 | $0.45 (9.51%) | $0.51 | $0.40 | 5.18 M | $35.69 M |
| 06/01/2026 | $0.35 | $0.38 (8.98%) | $0.44 | $0.33 | 1.47 M | $30.48 M |
| 05/29/2026 | $0.34 | $0.35 (3.53%) | $0.39 | $0.34 | 917.92 K | $27.98 M |
| 05/28/2026 | $0.29 | $0.34 (15.61%) | $0.34 | $0.29 | 627.31 K | $26.71 M |
| 05/27/2026 | $0.30 | $0.29 (-5.74%) | $0.32 | $0.27 | 447.85 K | $22.73 M |
| 05/26/2026 | $0.34 | $0.30 (-12.12%) | $0.34 | $0.27 | 824.75 K | $23.93 M |
| 05/22/2026 | $0.39 | $0.35 (-10.08%) | $0.39 | $0.30 | 1.10 M | $27.73 M |
| 05/21/2026 | $0.41 | $0.40 (-3.57%) | $0.44 | $0.39 | 605.22 K | $31.79 M |
| 05/20/2026 | $0.39 | $0.45 (14.36%) | $0.45 | $0.37 | 1.19 M | $35.45 M |
| 05/19/2026 | $0.44 | $0.40 (-7.8%) | $0.48 | $0.39 | 3.14 M | $31.95 M |
| 05/18/2026 | $0.43 | $0.40 (-7.47%) | $0.50 | $0.31 | 7.99 M | $31.40 M |
| 05/15/2026 | $0.50 | $0.57 (13.28%) | $0.82 | $0.41 | 324.95 M | $45.02 M |
| 05/14/2026 | $0.30 | $0.29 (-3.7%) | $0.34 | $0.28 | 12.82 M | $23.18 M |
| 05/13/2026 | $0.28 | $0.31 (9.89%) | $0.35 | $0.28 | 517.41 K | $24.38 M |
| 05/12/2026 | $0.29 | $0.28 (-3.42%) | $0.30 | $0.25 | 816.30 K | $21.98 M |
| 05/11/2026 | $0.23 | $0.30 (27.36%) | $0.34 | $0.23 | 5.29 M | $23.61 M |
| 05/08/2026 | $0.22 | $0.24 (6.69%) | $0.26 | $0.22 | 704.80 K | $18.76 M |
| 05/07/2026 | $0.24 | $0.22 (-6.14%) | $0.24 | $0.22 | 289.31 K | $17.61 M |
| 05/06/2026 | $0.24 | $0.24 (-2.82%) | $0.25 | $0.24 | 397.22 K | $18.92 M |
| 05/05/2026 | $0.26 | $0.24 (-8.58%) | $0.27 | $0.24 | 311.20 K | $19.13 M |
| 05/04/2026 | $0.29 | $0.26 (-9.87%) | $0.30 | $0.26 | 272.02 K | $20.54 M |
| 05/01/2026 | $0.30 | $0.27 (-10.67%) | $0.31 | $0.27 | 262.34 K | $21.30 M |
| 04/30/2026 | $0.31 | $0.29 (-4.89%) | $0.31 | $0.29 | 174.90 K | $23.21 M |
| 04/29/2026 | $0.32 | $0.31 (-4.06%) | $0.33 | $0.31 | 76.10 K | $24.40 M |
| 04/28/2026 | $0.34 | $0.32 (-3.3%) | $0.34 | $0.32 | 113.93 K | $25.83 M |
| 04/27/2026 | $0.35 | $0.34 (-4.42%) | $0.35 | $0.33 | 175.47 K | $26.82 M |
| 04/24/2026 | $0.37 | $0.34 (-6.44%) | $0.37 | $0.34 | 173.92 K | $27.25 M |
| 04/23/2026 | $0.39 | $0.37 (-5.9%) | $0.40 | $0.36 | 227.60 K | $29.17 M |
| 04/22/2026 | $0.41 | $0.39 (-4.43%) | $0.44 | $0.39 | 336.90 K | $31.37 M |
| 04/21/2026 | $0.46 | $0.41 (-10.76%) | $0.50 | $0.40 | 909.50 K | $32.57 M |
| 04/20/2026 | $0.45 | $0.45 (-0.29%) | $0.48 | $0.44 | 217.40 K | $35.82 M |
| 04/17/2026 | $0.53 | $0.44 (-17.62%) | $0.57 | $0.42 | 429.50 K | $34.70 M |
| 04/16/2026 | $0.55 | $0.53 (-2.91%) | $0.56 | $0.52 | 120.80 K | $42.45 M |
| 04/15/2026 | $0.52 | $0.56 (6.11%) | $0.57 | $0.51 | 331.03 K | $44.19 M |
| 04/14/2026 | $0.55 | $0.55 (0.18%) | $0.56 | $0.54 | 188.20 K | $43.80 M |
| 04/13/2026 | $0.48 | $0.56 (16.17%) | $0.64 | $0.48 | 1.03 M | $44.43 M |
| 04/10/2026 | $0.54 | $0.48 (-10.18%) | $0.54 | $0.47 | 102.06 K | $38.23 M |
| 04/09/2026 | $0.56 | $0.50 (-10.7%) | $0.56 | $0.50 | 81.73 K | $39.82 M |
| 04/08/2026 | $0.57 | $0.50 (-12.28%) | $0.57 | $0.50 | 105.00 K | $39.74 M |
| 04/07/2026 | $0.58 | $0.52 (-10.13%) | $0.59 | $0.48 | 297.49 K | $41.34 M |
| 04/06/2026 | $0.52 | $0.57 (10.65%) | $0.63 | $0.50 | 929.30 K | $45.32 M |
| 04/02/2026 | $0.48 | $0.49 (2.33%) | $0.52 | $0.46 | 1.02 M | $39.11 M |
| 04/01/2026 | $0.42 | $0.43 (2.15%) | $0.51 | $0.40 | 1.52 M | $34.02 M |
| 03/31/2026 | $0.43 | $0.40 (-6.47%) | $0.45 | $0.40 | 159.60 K | $31.97 M |
| 03/30/2026 | $0.46 | $0.44 (-4.71%) | $0.50 | $0.44 | 274.00 K | $34.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
