5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
+140.00%
YEAR-TO-DATE PERFORMANCE
+9.09%
Murano Global Investments PLC Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.28 | $0.29 (2.64%) | $0.29 | $0.28 | 5,987 | $899.41 M |
| 03/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 6,600 | $839.98 M |
| 03/07/2025 | $0.25 | $0.26 (2.77%) | $0.30 | $0.25 | 3,687 | $855.82 M |
| 03/06/2025 | $0.31 | $0.30 (-4.1%) | $0.31 | $0.30 | 15,025 | $950.92 M |
| 03/05/2025 | $0.25 | $0.31 (22.53%) | $0.31 | $0.25 | 8,805 | $942.99 M |
| 03/04/2025 | $0.26 | $0.25 (-1.09%) | $0.27 | $0.25 | 7,320 | $969.14 M |
| 03/03/2025 | $0.25 | $0.25 (-0.24%) | $0.25 | $0.25 | 2,119 | $911.29 M |
| 02/28/2025 | $0.32 | $0.25 (-20.94%) | $0.32 | $0.25 | 2,000 | $911.29 M |
| 02/27/2025 | $0.32 | $0.30 (-6.22%) | $0.35 | $0.25 | 44,174 | $904.16 M |
| 02/26/2025 | $0.28 | $0.32 (14.29%) | $0.42 | $0.23 | 389,728 | $911.29 M |
| 02/25/2025 | $0.23 | $0.24 (3.91%) | $0.29 | $0.23 | 11,086 | $913.67 M |
| 02/24/2025 | $0.29 | $0.24 (-16.37%) | $0.29 | $0.18 | 12,419 | $913.67 M |
| 02/21/2025 | $0.27 | $0.29 (5.24%) | $0.29 | $0.18 | 28,083 | $913.67 M |
| 02/20/2025 | $0.29 | $0.28 (-3.62%) | $0.29 | $0.26 | 32,800 | $954.88 M |
| 02/19/2025 | $0.29 | $0.29 (0.03%) | $0.29 | $0.29 | 1,200 | $881.18 M |
| 02/18/2025 | $0.29 | $0.29 (-0.83%) | $0.29 | $0.29 | 10,282 | $879.60 M |
| 02/14/2025 | $0.27 | $0.29 (7.37%) | $0.29 | $0.27 | 12,863 | $872.46 M |
| 02/13/2025 | $0.28 | $0.27 (-4%) | $0.28 | $0.27 | 1,318 | $866.13 M |
| 02/10/2025 | $0.23 | $0.30 (31.29%) | $0.30 | $0.23 | 26,509 | $832.84 M |
| 02/07/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.22 | 10,312 | $841.56 M |
| 02/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,247 | $879.60 M |
| 02/04/2025 | $0.25 | $0.24 (-3.96%) | $0.25 | $0.23 | 19,873 | $827.30 M |
| 02/03/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.23 | 20,517 | $810.66 M |
| 01/31/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.21 | 26,329 | $846.31 M |
| 01/30/2025 | $0.21 | $0.23 (6.32%) | $0.25 | $0.21 | 25,170 | $855.82 M |
| 01/29/2025 | $0.20 | $0.25 (23.15%) | $0.25 | $0.20 | 22,040 | $847.90 M |
| 01/28/2025 | $0.21 | $0.24 (15.81%) | $0.25 | $0.17 | 37,827 | $906.54 M |
| 01/27/2025 | $0.20 | $0.23 (12.83%) | $0.23 | $0.20 | 618 | $906.54 M |
| 01/24/2025 | $0.21 | $0.17 (-17.67%) | $0.21 | $0.17 | 2,684 | $885.94 M |
| 01/23/2025 | $0.20 | $0.24 (19.14%) | $0.25 | $0.20 | 3,300 | $866.92 M |
| 01/21/2025 | $0.25 | $0.20 (-18.3%) | $0.25 | $0.20 | 2,442 | $871.67 M |
| 01/16/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 800 | $875.63 M |
| 01/15/2025 | $0.24 | $0.25 (5.18%) | $0.25 | $0.18 | 26,159 | $889.11 M |
| 01/14/2025 | $0.23 | $0.25 (6.43%) | $0.25 | $0.23 | 150,966 | $904.16 M |
| 01/13/2025 | $0.19 | $0.23 (26.7%) | $0.23 | $0.17 | 7,005 | $880.39 M |
| 01/08/2025 | $0.24 | $0.24 (-0.46%) | $0.24 | $0.18 | 60,043 | $856.62 M |
| 01/07/2025 | $0.25 | $0.23 (-6.09%) | $0.25 | $0.23 | 31,488 | $867.71 M |
| 01/03/2025 | $0.25 | $0.24 (-3.96%) | $0.25 | $0.24 | 94,698 | $856.62 M |
| 01/02/2025 | $0.22 | $0.25 (10.89%) | $0.25 | $0.22 | 229,849 | $832.05 M |
| 12/30/2024 | $0.24 | $0.22 (-7.41%) | $0.25 | $0.22 | 66,731 | $819.37 M |
| 12/27/2024 | $0.23 | $0.21 (-7.41%) | $0.25 | $0.21 | 88,565 | $808.28 M |
| 12/26/2024 | $0.23 | $0.23 (-0.26%) | $0.23 | $0.23 | 37,866 | $816.20 M |
| 12/23/2024 | $0.23 | $0.22 (-3.66%) | $0.23 | $0.20 | 140,191 | $761.52 M |
| 12/20/2024 | $0.20 | $0.21 (5%) | $0.22 | $0.20 | 1,776 | $767.86 M |
| 12/19/2024 | $0.24 | $0.18 (-25.17%) | $0.24 | $0.18 | 5,194 | $784.51 M |
| 12/18/2024 | $0.25 | $0.21 (-16.44%) | $0.25 | $0.18 | 17,880 | $754.39 M |
| 12/17/2024 | $0.20 | $0.22 (10.78%) | $0.23 | $0.20 | 4,628 | $754.39 M |
| 12/16/2024 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.18 | 10,602 | $792.43 M |
| 12/13/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 2,002 | $802.73 M |
| 12/12/2024 | $0.20 | $0.21 (3.75%) | $0.21 | $0.17 | 56,045 | $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.
