5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+3.72%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
+45.27%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
+17.67%
Murano Global Investments PLC Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.80 | $11.26 (-4.58%) | $11.80 | $11.06 | 3,391 | $919.22 M |
| 03/11/2025 | $10.70 | $11.35 (6.07%) | $12.19 | $10.50 | 17,408 | $899.41 M |
| 03/10/2025 | $11.35 | $10.60 (-6.61%) | $12.20 | $10.28 | 7,500 | $839.98 M |
| 03/07/2025 | $11.67 | $10.80 (-7.46%) | $11.67 | $10.80 | 4,100 | $855.82 M |
| 03/06/2025 | $11.60 | $12.00 (3.45%) | $12.67 | $11.45 | 2,610 | $950.92 M |
| 03/05/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 2,900 | $942.99 M |
| 03/04/2025 | $11.19 | $12.23 (9.29%) | $12.35 | $10.91 | 6,400 | $969.14 M |
| 03/03/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $911.29 M |
| 02/28/2025 | $10.29 | $11.50 (11.76%) | $11.51 | $10.29 | 3,300 | $911.29 M |
| 02/27/2025 | $12.00 | $11.41 (-4.92%) | $12.00 | $11.40 | 1,200 | $904.16 M |
| 02/26/2025 | $11.37 | $11.50 (1.14%) | $11.74 | $11.06 | 3,800 | $911.29 M |
| 02/25/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $913.67 M |
| 02/24/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $913.67 M |
| 02/21/2025 | $11.24 | $11.53 (2.58%) | $11.98 | $11.24 | 1,800 | $913.67 M |
| 02/20/2025 | $11.02 | $12.05 (9.35%) | $12.62 | $11.02 | 9,700 | $954.88 M |
| 02/19/2025 | $11.26 | $11.12 (-1.24%) | $11.26 | $10.99 | 1,300 | $881.18 M |
| 02/18/2025 | $11.10 | $11.10 (0%) | $11.52 | $10.91 | 5,800 | $879.60 M |
| 02/14/2025 | $11.00 | $11.01 (0.09%) | $11.20 | $10.70 | 2,525 | $872.46 M |
| 02/13/2025 | $10.56 | $10.93 (3.5%) | $11.87 | $10.56 | 8,500 | $866.13 M |
| 02/12/2025 | $10.50 | $10.21 (-2.76%) | $10.98 | $10.20 | 2,316 | $809.07 M |
| 02/11/2025 | $10.76 | $10.81 (0.46%) | $11.04 | $10.76 | 926 | $856.62 M |
| 02/10/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 629 | $832.84 M |
| 02/07/2025 | $10.62 | $10.62 (0%) | $10.67 | $10.62 | 1,000 | $841.56 M |
| 02/06/2025 | $11.79 | $10.69 (-9.33%) | $11.79 | $10.60 | 12,219 | $847.11 M |
| 02/05/2025 | $10.21 | $11.10 (8.72%) | $11.25 | $10.21 | 7,302 | $879.60 M |
| 02/04/2025 | $10.11 | $10.44 (3.26%) | $10.44 | $10.11 | 1,042 | $827.30 M |
| 02/03/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 643 | $810.66 M |
| 01/31/2025 | $10.50 | $10.68 (1.71%) | $10.70 | $10.50 | 4,200 | $846.31 M |
| 01/30/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 513 | $855.82 M |
| 01/29/2025 | $11.41 | $10.70 (-6.22%) | $11.43 | $10.66 | 2,602 | $847.90 M |
| 01/28/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $906.54 M |
| 01/27/2025 | $10.78 | $11.44 (6.12%) | $11.45 | $10.60 | 6,300 | $906.54 M |
| 01/24/2025 | $10.65 | $11.18 (4.98%) | $11.18 | $10.65 | 1,700 | $885.94 M |
| 01/23/2025 | $11.16 | $10.94 (-1.97%) | $11.16 | $10.76 | 32,533 | $866.92 M |
| 01/22/2025 | $10.98 | $10.62 (-3.28%) | $10.98 | $10.62 | 915 | $841.56 M |
| 01/21/2025 | $10.94 | $11.00 (0.55%) | $11.01 | $10.63 | 2,100 | $871.67 M |
| 01/17/2025 | $11.09 | $11.05 (-0.36%) | $11.78 | $10.84 | 4,600 | $875.63 M |
| 01/16/2025 | $11.20 | $11.05 (-1.34%) | $11.54 | $11.00 | 4,047 | $875.63 M |
| 01/15/2025 | $11.07 | $11.22 (1.36%) | $12.15 | $11.07 | 7,200 | $889.11 M |
| 01/14/2025 | $10.80 | $11.41 (5.65%) | $12.00 | $10.80 | 6,219 | $904.16 M |
| 01/13/2025 | $10.85 | $11.11 (2.4%) | $11.27 | $10.60 | 5,100 | $880.39 M |
| 01/10/2025 | $10.89 | $10.99 (0.92%) | $11.02 | $10.65 | 1,300 | $870.88 M |
| 01/08/2025 | $10.61 | $10.81 (1.89%) | $11.24 | $10.61 | 4,300 | $856.62 M |
| 01/07/2025 | $10.39 | $10.95 (5.39%) | $11.07 | $10.39 | 7,700 | $867.71 M |
| 01/06/2025 | $10.52 | $10.59 (0.67%) | $10.85 | $10.47 | 6,300 | $839.18 M |
| 01/03/2025 | $10.99 | $10.81 (-1.64%) | $10.99 | $10.46 | 4,400 | $856.62 M |
| 01/02/2025 | $10.25 | $10.50 (2.44%) | $10.50 | $10.25 | 1,213 | $832.05 M |
| 12/31/2024 | $9.82 | $10.24 (4.28%) | $10.35 | $9.82 | 3,000 | $811.45 M |
| 12/30/2024 | $11.00 | $10.34 (-6%) | $12.33 | $10.34 | 31,000 | $819.37 M |
| 12/27/2024 | $9.49 | $10.20 (7.48%) | $11.10 | $9.49 | 11,300 | $808.28 M |
| 12/26/2024 | $11.43 | $10.30 (-9.89%) | $11.74 | $10.30 | 5,722 | $816.20 M |
| 12/24/2024 | $9.96 | $10.10 (1.41%) | $11.26 | $9.89 | 6,706 | $800.35 M |
| 12/23/2024 | $9.69 | $9.61 (-0.83%) | $11.65 | $9.23 | 10,700 | $761.52 M |
| 12/20/2024 | $9.80 | $9.69 (-1.12%) | $9.93 | $9.65 | 23,900 | $767.86 M |
| 12/19/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 741 | $784.51 M |
| 12/18/2024 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 0 | $754.39 M |
| 12/17/2024 | $9.50 | $9.52 (0.21%) | $10.00 | $9.50 | 1,400 | $754.39 M |
| 12/16/2024 | $9.73 | $10.00 (2.77%) | $10.10 | $9.66 | 1,137 | $792.43 M |
| 12/13/2024 | $11.00 | $10.13 (-7.91%) | $11.00 | $10.13 | 1,339 | $802.73 M |
| 12/12/2024 | $10.01 | $10.65 (6.39%) | $11.51 | $9.53 | 10,200 | $843.94 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.
