5 DAY PERFORMANCE
+186.36%
1 MONTH PERFORMANCE
+197.17%
3 MONTH PERFORMANCE
+80.57%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
-89.04%
Murano Global Investments PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.24 | $0.24 (-0.08%) | $0.26 | $0.24 | 208.60 K | $19.39 M |
| 07/07/2026 | $0.25 | $0.25 (0.36%) | $0.26 | $0.24 | 500.10 K | $19.94 M |
| 07/06/2026 | $0.25 | $0.25 (-1.36%) | $0.26 | $0.24 | 536.00 K | $19.55 M |
| 07/02/2026 | $0.23 | $0.25 (7.38%) | $0.26 | $0.23 | 319.88 K | $20.00 M |
| 07/01/2026 | $0.24 | $0.23 (-4.42%) | $0.25 | $0.23 | 188.00 K | $18.54 M |
| 06/30/2026 | $0.23 | $0.24 (3.05%) | $0.25 | $0.23 | 193.70 K | $19.08 M |
| 06/29/2026 | $0.23 | $0.24 (2.3%) | $0.25 | $0.23 | 353.91 K | $19.08 M |
| 06/26/2026 | $0.24 | $0.23 (-4.12%) | $0.27 | $0.23 | 509.70 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 | $26.67 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 |
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.
