5 DAY PERFORMANCE
+166.95%
1 MONTH PERFORMANCE
+12.70%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
-72.49%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
-94.10%
Murano Global Investments PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.28 | $0.31 (9.89%) | $0.35 | $0.28 | 500.88 K | $24.33 M |
| 05/12/2026 | $0.29 | $0.28 (-3.42%) | $0.30 | $0.25 | 816.29 K | $21.93 M |
| 05/11/2026 | $0.23 | $0.30 (27.36%) | $0.34 | $0.23 | 5.29 M | $23.56 M |
| 05/08/2026 | $0.22 | $0.24 (6.69%) | $0.26 | $0.22 | 704.80 K | $18.72 M |
| 05/07/2026 | $0.24 | $0.22 (-6.14%) | $0.24 | $0.22 | 289.31 K | $17.57 M |
| 05/06/2026 | $0.24 | $0.24 (-2.82%) | $0.25 | $0.24 | 397.22 K | $18.88 M |
| 05/05/2026 | $0.26 | $0.24 (-8.58%) | $0.27 | $0.24 | 311.20 K | $19.09 M |
| 05/04/2026 | $0.29 | $0.26 (-9.87%) | $0.30 | $0.26 | 272.02 K | $20.49 M |
| 05/01/2026 | $0.30 | $0.27 (-10.67%) | $0.31 | $0.27 | 262.34 K | $21.26 M |
| 04/30/2026 | $0.31 | $0.29 (-4.89%) | $0.31 | $0.29 | 174.90 K | $23.16 M |
| 04/29/2026 | $0.32 | $0.31 (-4.06%) | $0.33 | $0.31 | 76.10 K | $24.35 M |
| 04/28/2026 | $0.34 | $0.32 (-3.3%) | $0.34 | $0.32 | 113.93 K | $25.77 M |
| 04/27/2026 | $0.35 | $0.34 (-4.42%) | $0.35 | $0.33 | 175.47 K | $26.76 M |
| 04/24/2026 | $0.37 | $0.34 (-6.44%) | $0.37 | $0.34 | 173.92 K | $27.19 M |
| 04/23/2026 | $0.39 | $0.37 (-5.9%) | $0.40 | $0.36 | 227.60 K | $29.11 M |
| 04/22/2026 | $0.41 | $0.39 (-4.43%) | $0.44 | $0.39 | 336.90 K | $31.31 M |
| 04/21/2026 | $0.46 | $0.41 (-10.76%) | $0.50 | $0.40 | 909.50 K | $32.49 M |
| 04/20/2026 | $0.45 | $0.45 (-0.29%) | $0.48 | $0.44 | 217.40 K | $35.75 M |
| 04/17/2026 | $0.53 | $0.44 (-17.62%) | $0.57 | $0.42 | 429.50 K | $34.63 M |
| 04/16/2026 | $0.55 | $0.53 (-2.91%) | $0.56 | $0.52 | 120.80 K | $42.35 M |
| 04/15/2026 | $0.52 | $0.56 (6.11%) | $0.57 | $0.51 | 331.03 K | $44.10 M |
| 04/14/2026 | $0.55 | $0.55 (0.18%) | $0.56 | $0.54 | 188.20 K | $43.70 M |
| 04/13/2026 | $0.48 | $0.56 (16.17%) | $0.64 | $0.48 | 1.03 M | $44.34 M |
| 04/10/2026 | $0.54 | $0.48 (-10.18%) | $0.54 | $0.47 | 102.06 K | $38.15 M |
| 04/09/2026 | $0.56 | $0.50 (-10.7%) | $0.56 | $0.50 | 81.73 K | $39.74 M |
| 04/08/2026 | $0.57 | $0.50 (-12.28%) | $0.57 | $0.50 | 105.00 K | $39.66 M |
| 04/07/2026 | $0.58 | $0.52 (-10.13%) | $0.59 | $0.48 | 297.49 K | $41.25 M |
| 04/06/2026 | $0.52 | $0.57 (10.65%) | $0.63 | $0.50 | 929.30 K | $45.22 M |
| 04/02/2026 | $0.48 | $0.49 (2.33%) | $0.52 | $0.46 | 1.02 M | $39.02 M |
| 04/01/2026 | $0.42 | $0.43 (2.15%) | $0.51 | $0.40 | 1.52 M | $33.95 M |
| 03/31/2026 | $0.43 | $0.40 (-6.47%) | $0.45 | $0.40 | 159.60 K | $31.90 M |
| 03/30/2026 | $0.46 | $0.44 (-4.71%) | $0.50 | $0.44 | 274.00 K | $34.82 M |
| 03/27/2026 | $0.47 | $0.46 (-1.34%) | $0.50 | $0.45 | 193.31 K | $36.80 M |
| 03/26/2026 | $0.53 | $0.46 (-12.31%) | $0.53 | $0.44 | 201.00 K | $36.66 M |
| 03/25/2026 | $0.52 | $0.51 (-1.77%) | $0.53 | $0.51 | 90.00 K | $40.59 M |
| 03/24/2026 | $0.55 | $0.52 (-6.97%) | $0.55 | $0.50 | 241.90 K | $40.85 M |
| 03/23/2026 | $0.55 | $0.57 (3.29%) | $0.58 | $0.50 | 349.40 K | $44.81 M |
| 03/20/2026 | $0.61 | $0.53 (-13.06%) | $0.66 | $0.53 | 280.82 K | $42.07 M |
| 03/19/2026 | $0.65 | $0.61 (-5.27%) | $0.67 | $0.59 | 183.40 K | $48.46 M |
| 03/18/2026 | $0.63 | $0.62 (-1.59%) | $0.67 | $0.59 | 227.40 K | $49.17 M |
| 03/17/2026 | $0.69 | $0.63 (-8.19%) | $0.69 | $0.63 | 175.14 K | $49.97 M |
| 03/16/2026 | $0.72 | $0.70 (-2.88%) | $0.74 | $0.67 | 182.40 K | $55.54 M |
| 03/13/2026 | $0.80 | $0.68 (-15.35%) | $0.82 | $0.67 | 490.11 K | $53.71 M |
| 03/12/2026 | $0.87 | $0.82 (-5.28%) | $0.87 | $0.77 | 414.55 K | $65.28 M |
| 03/11/2026 | $0.79 | $0.86 (8.78%) | $0.92 | $0.73 | 1.88 M | $67.88 M |
| 03/10/2026 | $0.78 | $0.87 (12.05%) | $1.22 | $0.65 | 86.37 M | $69.11 M |
| 03/09/2026 | $0.56 | $0.63 (12.08%) | $0.64 | $0.54 | 108.20 K | $50.05 M |
| 03/06/2026 | $0.60 | $0.57 (-5.85%) | $0.63 | $0.56 | 117.35 K | $44.81 M |
| 03/05/2026 | $0.61 | $0.61 (-0.85%) | $0.66 | $0.61 | 109.24 K | $47.98 M |
| 03/04/2026 | $0.63 | $0.66 (4.05%) | $0.67 | $0.59 | 161.43 K | $52.39 M |
| 03/03/2026 | $0.63 | $0.62 (-1.79%) | $0.66 | $0.62 | 121.14 K | $49.17 M |
| 03/02/2026 | $0.70 | $0.67 (-4.25%) | $0.75 | $0.67 | 206.04 K | $53.24 M |
| 02/27/2026 | $0.76 | $0.79 (4.03%) | $0.88 | $0.72 | 1.08 M | $62.71 M |
| 02/26/2026 | $0.65 | $0.68 (5.44%) | $0.70 | $0.63 | 335.20 K | $54.13 M |
| 02/25/2026 | $0.63 | $0.63 (0.19%) | $0.67 | $0.60 | 76.44 K | $50.06 M |
| 02/24/2026 | $0.61 | $0.63 (2.52%) | $0.64 | $0.61 | 102.90 K | $49.95 M |
| 02/23/2026 | $0.68 | $0.61 (-10%) | $0.68 | $0.61 | 112.83 K | $48.54 M |
| 02/20/2026 | $0.70 | $0.66 (-5.71%) | $0.72 | $0.66 | 119.83 K | $52.35 M |
| 02/19/2026 | $0.78 | $0.69 (-12%) | $0.81 | $0.67 | 257.19 K | $54.44 M |
| 02/18/2026 | $0.72 | $0.76 (6.91%) | $0.83 | $0.69 | 349.30 K | $60.63 M |
| 02/17/2026 | $0.70 | $0.72 (2.46%) | $0.73 | $0.69 | 214.10 K | $56.88 M |
| 02/13/2026 | $0.79 | $0.68 (-13.6%) | $0.85 | $0.61 | 326.50 K | $54.07 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.
