5 DAY PERFORMANCE
+47.22%
1 MONTH PERFORMANCE
+12.29%
3 MONTH PERFORMANCE
-48.14%
6 MONTH PERFORMANCE
-71.57%
YEAR-TO-DATE PERFORMANCE
-74.12%
1 YEAR PERFORMANCE
-75.23%
Murano Global Investments PLC Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.87 | $1.66 (-11.23%) | $1.88 | $1.66 | 28.80 K | $131.66 M |
| 12/04/2025 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.79 | 4.50 K | $142.77 M |
| 12/03/2025 | $1.85 | $1.80 (-2.7%) | $1.98 | $1.77 | 31.17 K | $142.77 M |
| 12/02/2025 | $1.71 | $1.88 (9.94%) | $1.89 | $1.71 | 18.72 K | $149.11 M |
| 12/01/2025 | $1.76 | $1.74 (-1.14%) | $1.95 | $1.74 | 7.60 K | $138.01 M |
| 11/28/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 3.03 K | $138.80 M |
| 11/26/2025 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.93 | 7.93 K | $153.87 M |
| 11/25/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2.48 K | $158.63 M |
| 11/24/2025 | $1.91 | $2.00 (4.71%) | $2.06 | $1.80 | 5.00 K | $158.63 M |
| 11/21/2025 | $1.90 | $1.88 (-1.05%) | $2.13 | $1.86 | 8.20 K | $149.11 M |
| 11/20/2025 | $1.94 | $2.00 (3.09%) | $2.30 | $1.75 | 21.01 K | $158.63 M |
| 11/19/2025 | $2.35 | $1.71 (-27.23%) | $2.35 | $1.71 | 16.00 K | $135.63 M |
| 11/18/2025 | $2.31 | $2.11 (-8.66%) | $2.36 | $2.11 | 2.95 K | $167.35 M |
| 11/17/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.24 | 7.31 K | $194.32 M |
| 11/14/2025 | $2.37 | $2.42 (2.11%) | $2.80 | $2.30 | 6.30 K | $191.94 M |
| 11/13/2025 | $2.41 | $2.29 (-4.98%) | $2.47 | $2.25 | 7.50 K | $181.63 M |
| 11/12/2025 | $2.45 | $2.47 (0.82%) | $2.47 | $2.00 | 11.50 K | $195.91 M |
| 11/11/2025 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 107 | $195.11 M |
| 11/10/2025 | $2.30 | $2.46 (6.96%) | $2.46 | $2.30 | 1.10 K | $195.11 M |
| 11/07/2025 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.25 | 5.90 K | $187.18 M |
| 11/06/2025 | $2.55 | $2.55 (0%) | $2.66 | $2.50 | 6.53 K | $202.25 M |
| 11/05/2025 | $2.58 | $2.53 (-1.94%) | $2.59 | $2.53 | 4.20 K | $200.66 M |
| 11/04/2025 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.52 | 4.50 K | $207.80 M |
| 11/03/2025 | $2.68 | $2.70 (0.75%) | $2.70 | $2.60 | 6.10 K | $214.15 M |
| 10/31/2025 | $2.61 | $2.70 (3.45%) | $2.71 | $2.59 | 2.94 K | $214.15 M |
| 10/30/2025 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.60 | 4.04 K | $207.80 M |
| 10/29/2025 | $2.65 | $2.62 (-1.13%) | $2.70 | $2.60 | 2.54 K | $207.80 M |
| 10/28/2025 | $2.71 | $2.77 (2.21%) | $2.77 | $2.67 | 7.60 K | $219.70 M |
| 10/27/2025 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 2.10 K | $225.25 M |
| 10/24/2025 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.74 | 20.31 K | $223.67 M |
| 10/23/2025 | $2.62 | $2.68 (2.29%) | $2.80 | $2.57 | 13.10 K | $212.56 M |
| 10/22/2025 | $2.73 | $2.60 (-4.76%) | $2.73 | $2.48 | 15.55 K | $206.22 M |
| 10/21/2025 | $2.55 | $2.60 (1.96%) | $2.61 | $2.52 | 64.00 K | $206.22 M |
| 10/20/2025 | $2.48 | $2.55 (2.82%) | $2.56 | $2.48 | 15.84 K | $202.25 M |
| 10/17/2025 | $2.60 | $2.53 (-2.69%) | $2.62 | $2.49 | 6.72 K | $200.66 M |
| 10/16/2025 | $2.40 | $2.47 (2.92%) | $2.60 | $2.40 | 10.50 K | $195.91 M |
| 10/15/2025 | $2.42 | $2.39 (-1.24%) | $2.48 | $2.31 | 3.90 K | $189.56 M |
| 10/14/2025 | $2.40 | $2.38 (-0.83%) | $2.48 | $2.31 | 8.23 K | $188.77 M |
| 10/13/2025 | $2.34 | $2.40 (2.56%) | $2.43 | $2.18 | 7.70 K | $190.35 M |
| 10/10/2025 | $2.41 | $2.37 (-1.66%) | $2.42 | $2.36 | 6.10 K | $187.97 M |
| 10/09/2025 | $2.41 | $2.39 (-0.83%) | $2.55 | $2.38 | 19.13 K | $189.56 M |
| 10/08/2025 | $2.50 | $2.49 (-0.4%) | $2.62 | $2.44 | 17.12 K | $197.49 M |
| 10/07/2025 | $2.51 | $2.58 (2.79%) | $2.58 | $2.51 | 4.80 K | $204.63 M |
| 10/06/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.50 | 5.40 K | $209.39 M |
| 10/03/2025 | $2.65 | $2.65 (0%) | $2.66 | $2.55 | 3.12 K | $210.18 M |
| 10/02/2025 | $2.62 | $2.64 (0.76%) | $2.64 | $2.55 | 2.60 K | $209.39 M |
| 10/01/2025 | $2.62 | $2.65 (1.15%) | $2.65 | $2.51 | 2.41 K | $210.18 M |
| 09/30/2025 | $2.70 | $2.58 (-4.44%) | $2.74 | $2.58 | 2.67 K | $204.63 M |
| 09/29/2025 | $2.51 | $2.64 (5.18%) | $2.66 | $2.41 | 8.61 K | $209.39 M |
| 09/26/2025 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.50 | 3.19 K | $201.46 M |
| 09/25/2025 | $2.42 | $2.44 (0.83%) | $2.56 | $2.41 | 5.91 K | $193.53 M |
| 09/24/2025 | $2.73 | $2.51 (-8.06%) | $2.74 | $2.46 | 10.72 K | $199.08 M |
| 09/23/2025 | $2.71 | $2.85 (5.17%) | $3.00 | $2.70 | 80.74 K | $226.04 M |
| 09/22/2025 | $2.79 | $2.72 (-2.51%) | $2.88 | $2.71 | 6.15 K | $215.73 M |
| 09/19/2025 | $2.74 | $2.83 (3.28%) | $2.99 | $2.65 | 17.24 K | $224.46 M |
| 09/18/2025 | $2.41 | $2.83 (17.43%) | $2.83 | $2.41 | 31.23 K | $224.46 M |
| 09/17/2025 | $2.49 | $2.38 (-4.42%) | $2.52 | $2.35 | 23.12 K | $188.77 M |
| 09/16/2025 | $2.50 | $2.46 (-1.6%) | $2.63 | $2.35 | 43.09 K | $195.11 M |
| 09/15/2025 | $3.31 | $2.85 (-13.9%) | $3.31 | $2.77 | 65.30 K | $226.04 M |
| 09/12/2025 | $3.29 | $3.25 (-1.22%) | $3.50 | $3.10 | 17.52 K | $257.77 M |
| 09/11/2025 | $3.54 | $3.25 (-8.19%) | $3.72 | $3.16 | 75.00 K | $257.77 M |
| 09/10/2025 | $5.26 | $4.11 (-21.86%) | $5.77 | $4.11 | 27.73 K | $325.98 M |
| 09/09/2025 | $4.75 | $5.00 (5.26%) | $5.60 | $4.75 | 8.30 K | $396.57 M |
| 09/08/2025 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.11 | 900 | $405.29 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.
