5 DAY PERFORMANCE
+98.56%
1 MONTH PERFORMANCE
+29.41%
3 MONTH PERFORMANCE
-46.99%
6 MONTH PERFORMANCE
-29.03%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-45.00%
Murano Global Investments PLC Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.09 | $0.07 (-19.42%) | $0.07 | $0.06 | 93.43 K | $154.66 M |
| 12/05/2025 | $0.09 | $0.06 (-36.05%) | $0.06 | $0.05 | 16.63 K | $131.66 M |
| 12/04/2025 | $0.09 | $0.06 (-35.58%) | $0.07 | $0.05 | 7.79 K | $142.77 M |
| 12/03/2025 | $0.09 | $0.06 (-25.7%) | $0.08 | $0.04 | 42.79 K | $142.77 M |
| 12/02/2025 | $0.09 | $0.05 (-37.09%) | $0.08 | $0.05 | 75.80 K | $149.11 M |
| 12/01/2025 | $0.09 | $0.04 (-51.16%) | $0.09 | $0.04 | 51.66 K | $138.01 M |
| 11/28/2025 | $0.09 | $0.05 (-36.74%) | $0.05 | $0.05 | 35.82 K | $138.80 M |
| 11/26/2025 | $0.09 | $0.06 (-29.07%) | $0.06 | $0.05 | 429 | $153.87 M |
| 11/25/2025 | $0.09 | $0.06 (-29.65%) | $0.06 | $0.06 | 3.62 K | $158.63 M |
| 11/24/2025 | $0.09 | $0.05 (-41.86%) | $0.06 | $0.05 | 1.08 K | $158.63 M |
| 11/21/2025 | $0.09 | $0.05 (-44.77%) | $0.06 | $0.05 | 29.84 K | $149.11 M |
| 11/20/2025 | $0.09 | $0.06 (-26.05%) | $0.08 | $0.06 | 1.78 K | $158.63 M |
| 11/19/2025 | $0.09 | $0.08 (-11.05%) | $0.08 | $0.08 | 1.32 K | $135.63 M |
| 11/18/2025 | $0.09 | $0.08 (-8.6%) | $0.09 | $0.05 | 5.81 K | $167.35 M |
| 11/17/2025 | $0.09 | $0.07 (-20.35%) | $0.09 | $0.06 | 87.49 K | $194.32 M |
| 11/14/2025 | $0.09 | $0.05 (-39.42%) | $0.12 | $0.05 | 143.07 K | $191.94 M |
| 11/13/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 1 | $181.63 M |
| 11/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $195.91 M |
| 11/10/2025 | $0.09 | $0.07 (-13.6%) | $0.12 | $0.07 | 2.41 K | $195.11 M |
| 11/07/2025 | $0.09 | $0.09 (-1.16%) | $0.09 | $0.08 | 701 | $187.18 M |
| 11/06/2025 | $0.09 | $0.07 (-15.35%) | $0.09 | $0.07 | 615 | $202.25 M |
| 11/04/2025 | $0.09 | $0.07 (-23.02%) | $0.08 | $0.07 | 18.68 K | $207.80 M |
| 11/03/2025 | $0.09 | $0.08 (-2.21%) | $0.08 | $0.08 | 536 | $214.15 M |
| 10/29/2025 | $0.09 | $0.09 (-0.12%) | $0.09 | $0.09 | 200 | $207.80 M |
| 10/28/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 249 | $219.70 M |
| 10/27/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 339 | $225.25 M |
| 10/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2.47 K | $223.67 M |
| 10/23/2025 | $0.09 | $0.08 (-13.41%) | $0.09 | $0.08 | 30.13 K | $212.56 M |
| 10/22/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 200 | $206.22 M |
| 10/21/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 20.94 K | $206.22 M |
| 10/20/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.08 | 44.28 K | $202.25 M |
| 10/17/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 239 | $200.66 M |
| 10/16/2025 | $0.09 | $0.09 (2.22%) | $0.09 | $0.09 | 21.30 K | $195.91 M |
| 10/15/2025 | $0.09 | $0.09 (4.65%) | $0.10 | $0.09 | 25.38 K | $189.56 M |
| 10/14/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 19.90 K | $188.77 M |
| 10/13/2025 | $0.09 | $0.09 (0.79%) | $0.09 | $0.09 | 31.31 K | $190.35 M |
| 10/10/2025 | $0.10 | $0.09 (-11.35%) | $0.10 | $0.08 | 24.99 K | $187.97 M |
| 10/09/2025 | $0.09 | $0.10 (2.04%) | $0.10 | $0.05 | 208.92 K | $189.56 M |
| 10/08/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 350 | $197.49 M |
| 10/07/2025 | $0.10 | $0.10 (2.43%) | $0.11 | $0.09 | 45.43 K | $204.63 M |
| 10/06/2025 | $0.11 | $0.10 (-6.57%) | $0.11 | $0.10 | 90.78 K | $209.39 M |
| 10/03/2025 | $0.12 | $0.12 (1.04%) | $0.12 | $0.11 | 42.11 K | $210.18 M |
| 10/02/2025 | $0.12 | $0.12 (-1.39%) | $0.12 | $0.12 | 46.32 K | $209.39 M |
| 10/01/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 7.50 K | $210.18 M |
| 09/30/2025 | $0.13 | $0.15 (12.23%) | $0.16 | $0.14 | 3.52 K | $204.63 M |
| 09/29/2025 | $0.13 | $0.16 (26.38%) | $0.16 | $0.14 | 1.30 K | $209.39 M |
| 09/26/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 25 | $201.46 M |
| 09/25/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 11.60 K | $193.53 M |
| 09/24/2025 | $0.12 | $0.13 (6.02%) | $0.13 | $0.12 | 7.12 K | $199.08 M |
| 09/23/2025 | $0.13 | $0.13 (-3.08%) | $0.13 | $0.13 | 24.00 K | $226.04 M |
| 09/19/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 6.32 K | $224.46 M |
| 09/18/2025 | $0.12 | $0.12 (-2.32%) | $0.12 | $0.12 | 503 | $224.46 M |
| 09/17/2025 | $0.12 | $0.12 (-2.42%) | $0.13 | $0.12 | 29.26 K | $188.77 M |
| 09/16/2025 | $0.14 | $0.13 (-11.03%) | $0.14 | $0.13 | 25.72 K | $195.11 M |
| 09/15/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 4.28 K | $226.04 M |
| 09/12/2025 | $0.16 | $0.14 (-8.9%) | $0.16 | $0.13 | 5.97 K | $257.77 M |
| 09/11/2025 | $0.19 | $0.18 (-5.5%) | $0.19 | $0.13 | 76.87 K | $257.77 M |
| 09/10/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 72 | $325.98 M |
| 09/09/2025 | $0.20 | $0.21 (5.06%) | $0.21 | $0.21 | 866 | $396.57 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.
