5 DAY PERFORMANCE
+134.99%
1 MONTH PERFORMANCE
+193.02%
3 MONTH PERFORMANCE
+158.94%
6 MONTH PERFORMANCE
+25.75%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
-73.64%
Murano Global Investments PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.23 | $0.23 (0.47%) | $0.28 | $0.22 | 3.94 M | $18.93 M |
| 10/08/2026 | $0.34 | $0.26 (-23.01%) | $0.34 | $0.26 | 82.75 M | $20.67 M |
| 10/07/2026 | $0.23 | $0.24 (0.51%) | $0.25 | $0.23 | 51.24 M | $18.77 M |
| 10/06/2026 | $0.26 | $0.24 (-4.69%) | $0.26 | $0.23 | 122.27 K | $19.39 M |
| 10/05/2026 | $0.26 | $0.24 (-6.15%) | $0.26 | $0.23 | 621.00 K | $19.39 M |
| 10/02/2026 | $0.30 | $0.27 (-9.12%) | $0.30 | $0.27 | 237.74 K | $21.31 M |
| 10/01/2026 | $0.32 | $0.30 (-5.78%) | $0.32 | $0.29 | 179.73 K | $23.97 M |
| 09/30/2026 | $0.32 | $0.32 (-0.13%) | $0.33 | $0.31 | 288.10 K | $25.22 M |
| 09/29/2026 | $0.31 | $0.33 (5.65%) | $0.33 | $0.28 | 720.38 K | $26.03 M |
| 09/28/2026 | $0.28 | $0.30 (7.07%) | $0.31 | $0.28 | 189.20 K | $23.85 M |
| 09/25/2026 | $0.31 | $0.29 (-5.93%) | $0.31 | $0.28 | 1.12 M | $23.06 M |
| 09/24/2026 | $0.25 | $0.31 (22.96%) | $0.34 | $0.24 | 7.56 M | $24.43 M |
| 09/23/2026 | $0.27 | $0.25 (-7.79%) | $0.28 | $0.24 | 1.33 M | $19.84 M |
| 09/22/2026 | $0.32 | $0.32 (-1.19%) | $0.34 | $0.29 | 3.25 M | $25.05 M |
| 09/21/2026 | $0.31 | $0.31 (0.48%) | $0.33 | $0.30 | 5.39 M | $24.84 M |
| 09/18/2026 | $0.23 | $0.34 (52.49%) | $0.49 | $0.22 | 330.33 M | $27.40 M |
| 09/17/2026 | $0.20 | $0.22 (9.24%) | $0.22 | $0.20 | 721.24 K | $17.48 M |
| 09/16/2026 | $0.20 | $0.20 (0.05%) | $0.21 | $0.19 | 28.23 K | $15.91 M |
| 09/15/2026 | $0.19 | $0.21 (7.35%) | $0.21 | $0.19 | 304.43 K | $16.37 M |
| 09/14/2026 | $0.19 | $0.19 (2.25%) | $0.20 | $0.19 | 74.43 K | $15.20 M |
| 09/11/2026 | $0.20 | $0.20 (-2.72%) | $0.20 | $0.19 | 53.30 K | $15.66 M |
| 09/10/2026 | $0.21 | $0.21 (-2.33%) | $0.21 | $0.20 | 107.40 K | $16.29 M |
| 09/09/2026 | $0.22 | $0.22 (-2.01%) | $0.22 | $0.21 | 130.78 K | $17.09 M |
| 09/08/2026 | $0.22 | $0.21 (-0.09%) | $0.22 | $0.21 | 61.50 K | $17.09 M |
| 09/04/2026 | $0.21 | $0.21 (2.93%) | $0.23 | $0.21 | 280.10 K | $16.77 M |
| 09/03/2026 | $0.21 | $0.21 (3.8%) | $0.24 | $0.21 | 460.14 K | $16.91 M |
| 09/02/2026 | $0.21 | $0.21 (-0.19%) | $0.22 | $0.20 | 85.21 K | $16.69 M |
| 09/01/2026 | $0.21 | $0.21 (-0.19%) | $0.21 | $0.21 | 102.38 K | $16.66 M |
| 08/31/2026 | $0.22 | $0.21 (-2.28%) | $0.22 | $0.21 | 86.71 K | $17.01 M |
| 08/28/2026 | $0.22 | $0.21 (-0.88%) | $0.22 | $0.21 | 107.74 K | $16.97 M |
| 08/27/2026 | $0.22 | $0.21 (-2.61%) | $0.23 | $0.20 | 207.59 K | $16.92 M |
| 08/26/2026 | $0.22 | $0.22 (0.77%) | $0.23 | $0.21 | 181.60 K | $17.62 M |
| 08/25/2026 | $0.21 | $0.23 (7.11%) | $0.24 | $0.21 | 408.12 K | $18.20 M |
| 08/24/2026 | $0.21 | $0.22 (7.93%) | $0.25 | $0.21 | 1.35 M | $17.84 M |
| 08/21/2026 | $0.22 | $0.22 (-1.23%) | $0.22 | $0.21 | 42.90 K | $17.28 M |
| 08/20/2026 | $0.21 | $0.22 (3.55%) | $0.22 | $0.20 | 35.00 K | $17.62 M |
| 08/19/2026 | $0.19 | $0.22 (15.79%) | $0.22 | $0.19 | 207.71 K | $17.49 M |
| 08/18/2026 | $0.22 | $0.19 (-12.6%) | $0.22 | $0.19 | 289.12 K | $15.28 M |
| 08/17/2026 | $0.24 | $0.22 (-8.94%) | $0.24 | $0.20 | 527.70 K | $17.24 M |
| 08/14/2026 | $0.22 | $0.23 (6.92%) | $0.24 | $0.22 | 563.80 K | $18.54 M |
| 08/13/2026 | $0.22 | $0.22 (-2.56%) | $0.22 | $0.22 | 28.32 K | $17.26 M |
| 08/12/2026 | $0.22 | $0.22 (-2%) | $0.23 | $0.21 | 70.92 K | $17.14 M |
| 08/11/2026 | $0.22 | $0.21 (-3.5%) | $0.23 | $0.21 | 62.90 K | $17.00 M |
| 08/10/2026 | $0.21 | $0.22 (5.71%) | $0.23 | $0.21 | 118.24 K | $17.65 M |
| 08/07/2026 | $0.21 | $0.21 (2.91%) | $0.22 | $0.21 | 60.33 K | $16.85 M |
| 08/06/2026 | $0.23 | $0.21 (-7.83%) | $0.23 | $0.20 | 124.74 K | $16.85 M |
| 08/05/2026 | $0.23 | $0.23 (-1.74%) | $0.23 | $0.22 | 124.80 K | $17.96 M |
| 08/04/2026 | $0.22 | $0.22 (-2.3%) | $0.23 | $0.22 | 104.31 K | $17.25 M |
| 08/03/2026 | $0.21 | $0.22 (5.79%) | $0.23 | $0.21 | 78.30 K | $17.57 M |
| 07/31/2026 | $0.21 | $0.21 (1.04%) | $0.24 | $0.20 | 1.06 M | $16.93 M |
| 07/30/2026 | $0.20 | $0.21 (3.82%) | $0.22 | $0.20 | 88.39 K | $16.65 M |
| 07/29/2026 | $0.20 | $0.20 (2.18%) | $0.22 | $0.19 | 288.90 K | $15.98 M |
| 07/28/2026 | $0.20 | $0.19 (-1.08%) | $0.20 | $0.18 | 205.45 K | $15.35 M |
| 07/27/2026 | $0.22 | $0.19 (-11.9%) | $0.22 | $0.18 | 219.70 K | $15.18 M |
| 07/24/2026 | $0.22 | $0.21 (-2.75%) | $0.23 | $0.20 | 151.60 K | $16.85 M |
| 07/23/2026 | $0.23 | $0.22 (-4.78%) | $0.23 | $0.21 | 268.90 K | $17.41 M |
| 07/22/2026 | $0.23 | $0.23 (-0.13%) | $0.24 | $0.23 | 162.14 K | $18.24 M |
| 07/21/2026 | $0.24 | $0.24 (1.1%) | $0.25 | $0.23 | 266.11 K | $18.97 M |
| 07/20/2026 | $0.23 | $0.23 (-0.74%) | $0.24 | $0.22 | 208.52 K | $18.15 M |
| 07/17/2026 | $0.24 | $0.23 (-3.33%) | $0.25 | $0.23 | 326.00 K | $18.44 M |
| 07/16/2026 | $0.25 | $0.25 (0.94%) | $0.27 | $0.24 | 1.38 M | $19.66 M |
| 07/15/2026 | $0.25 | $0.25 (3.14%) | $0.26 | $0.25 | 143.05 K | $20.09 M |
| 07/14/2026 | $0.24 | $0.25 (2.65%) | $0.27 | $0.23 | 148.94 K | $19.71 M |
| 07/13/2026 | $0.24 | $0.24 (0.63%) | $0.25 | $0.24 | 96.48 K | $19.20 M |
| 07/10/2026 | $0.26 | $0.26 (2.3%) | $0.27 | $0.24 | 178.83 K | $20.82 M |
| 07/09/2026 | $0.26 | $0.24 (-6.39%) | $0.26 | $0.24 | 109.70 K | $19.34 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.
