Murano Global Investments PLC MRNO
NASDAQ · United States · Consumer Services
$0.3015-0.02 (-4.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.30 | -4.89% | $0.32 | $0.32 | $0.30 | 172.53K |
| 2026-09-30 | $0.32 | -3.35% | $0.32 | $0.32 | $0.31 | 286.90K |
| 2026-09-29 | $0.33 | +9.33% | $0.31 | $0.33 | $0.28 | 719.00K |
| 2026-09-28 | $0.30 | +3.45% | $0.28 | $0.31 | $0.28 | 189.20K |
| 2026-09-25 | $0.29 | -5.54% | $0.31 | $0.31 | $0.28 | 1.12M |
| 2026-09-24 | $0.31 | +22.80% | $0.25 | $0.34 | $0.24 | 7.56M |
| 2026-09-23 | $0.25 | -20.63% | $0.27 | $0.28 | $0.24 | 1.33M |
| 2026-09-22 | $0.31 | +0.64% | $0.32 | $0.34 | $0.29 | 3.25M |
| 2026-09-21 | $0.31 | -9.28% | $0.31 | $0.34 | $0.30 | 5.39M |
| 2026-09-18 | $0.34 | +56.82% | $0.23 | $0.49 | $0.22 | 330.33M |
| 2026-09-17 | $0.22 | +10.00% | $0.20 | $0.22 | $0.20 | 721.20K |
| 2026-09-16 | $0.20 | -2.91% | $0.20 | $0.21 | $0.19 | 26.20K |
| 2026-09-15 | $0.21 | +7.85% | $0.19 | $0.21 | $0.19 | 304.30K |
| 2026-09-14 | $0.19 | -3.05% | $0.19 | $0.20 | $0.19 | 74.40K |
| 2026-09-11 | $0.20 | -3.90% | $0.20 | $0.20 | $0.19 | 53.30K |
| 2026-09-10 | $0.20 | -4.65% | $0.21 | $0.21 | $0.20 | 107.40K |
| 2026-09-09 | $0.22 | 0.00% | $0.22 | $0.22 | $0.21 | 130.70K |
| 2026-09-08 | $0.22 | +1.90% | $0.22 | $0.22 | $0.21 | 58.50K |
| 2026-09-04 | $0.21 | -0.94% | $0.20 | $0.23 | $0.20 | 280.10K |
| 2026-09-03 | $0.21 | +1.43% | $0.20 | $0.24 | $0.20 | 458.20K |
| 2026-09-02 | $0.21 | 0.00% | $0.21 | $0.22 | $0.20 | 85.00K |
| 2026-09-01 | $0.21 | -1.87% | $0.21 | $0.21 | $0.20 | 100.90K |
| 2026-08-31 | $0.21 | 0.00% | $0.22 | $0.22 | $0.20 | 86.70K |
| 2026-08-28 | $0.21 | +0.47% | $0.22 | $0.22 | $0.20 | 107.20K |
| 2026-08-27 | $0.21 | -4.05% | $0.22 | $0.23 | $0.20 | 204.00K |
| 2026-08-26 | $0.22 | -3.06% | $0.22 | $0.23 | $0.21 | 181.60K |
| 2026-08-25 | $0.23 | +1.78% | $0.21 | $0.24 | $0.21 | 407.90K |
| 2026-08-24 | $0.22 | +3.69% | $0.21 | $0.25 | $0.21 | 1.35M |
| 2026-08-21 | $0.22 | -2.25% | $0.22 | $0.22 | $0.21 | 42.80K |
| 2026-08-20 | $0.22 | +0.91% | $0.21 | $0.22 | $0.20 | 35.00K |
| 2026-08-19 | $0.22 | +14.58% | $0.19 | $0.22 | $0.19 | 207.70K |
| 2026-08-18 | $0.19 | -11.52% | $0.22 | $0.22 | $0.19 | 289.10K |
| 2026-08-17 | $0.22 | -6.87% | $0.24 | $0.24 | $0.20 | 527.70K |
| 2026-08-14 | $0.23 | +7.37% | $0.22 | $0.24 | $0.22 | 563.80K |
| 2026-08-13 | $0.22 | +0.46% | $0.22 | $0.22 | $0.22 | 28.00K |
| 2026-08-12 | $0.22 | +0.93% | $0.22 | $0.23 | $0.21 | 70.90K |
| 2026-08-11 | $0.21 | -3.60% | $0.22 | $0.23 | $0.21 | 62.90K |
| 2026-08-10 | $0.22 | +4.72% | $0.21 | $0.22 | $0.21 | 118.20K |
| 2026-08-07 | $0.21 | 0.00% | $0.21 | $0.22 | $0.21 | 60.30K |
| 2026-08-06 | $0.21 | -6.19% | $0.23 | $0.23 | $0.20 | 124.70K |
| 2026-08-05 | $0.23 | +4.15% | $0.23 | $0.23 | $0.22 | 124.80K |
| 2026-08-04 | $0.22 | -1.81% | $0.22 | $0.23 | $0.22 | 104.30K |
| 2026-08-03 | $0.22 | +3.76% | $0.21 | $0.23 | $0.21 | 78.30K |
| 2026-07-31 | $0.21 | +1.43% | $0.21 | $0.24 | $0.20 | 1.06M |
| 2026-07-30 | $0.21 | +4.48% | $0.20 | $0.22 | $0.20 | 88.00K |
| 2026-07-29 | $0.20 | +4.15% | $0.20 | $0.22 | $0.19 | 286.30K |
| 2026-07-28 | $0.19 | +1.05% | $0.19 | $0.20 | $0.18 | 202.00K |
| 2026-07-27 | $0.19 | -9.91% | $0.22 | $0.22 | $0.19 | 219.70K |
| 2026-07-24 | $0.21 | -3.20% | $0.22 | $0.22 | $0.20 | 151.60K |
| 2026-07-23 | $0.22 | -4.78% | $0.23 | $0.23 | $0.21 | 268.90K |
| 2026-07-22 | $0.23 | -3.77% | $0.23 | $0.24 | $0.23 | 162.10K |
| 2026-07-21 | $0.24 | +4.82% | $0.24 | $0.25 | $0.23 | 266.10K |
| 2026-07-20 | $0.23 | -1.72% | $0.23 | $0.24 | $0.22 | 208.20K |
| 2026-07-17 | $0.23 | -6.07% | $0.24 | $0.25 | $0.23 | 326.00K |
| 2026-07-16 | $0.25 | -2.37% | $0.25 | $0.27 | $0.24 | 1.38M |
| 2026-07-15 | $0.25 | +2.02% | $0.25 | $0.26 | $0.25 | 143.00K |
| 2026-07-14 | $0.25 | +2.48% | $0.24 | $0.27 | $0.23 | 148.60K |
| 2026-07-13 | $0.24 | -7.63% | $0.24 | $0.25 | $0.24 | 96.30K |
| 2026-07-10 | $0.26 | +7.82% | $0.26 | $0.27 | $0.23 | 178.80K |
| 2026-07-09 | $0.24 | -0.41% | $0.26 | $0.26 | $0.24 | 109.70K |
| 2026-07-08 | $0.24 | -2.79% | $0.24 | $0.26 | $0.23 | 208.60K |
| 2026-07-07 | $0.25 | +2.03% | $0.25 | $0.26 | $0.23 | 500.10K |
| 2026-07-06 | $0.25 | -2.38% | $0.25 | $0.26 | $0.24 | 536.00K |
| 2026-07-02 | $0.25 | +8.15% | $0.23 | $0.26 | $0.23 | 273.60K |
| 2026-07-01 | $0.23 | -2.92% | $0.24 | $0.25 | $0.23 | 188.00K |
| 2026-06-30 | $0.24 | 0.00% | $0.23 | $0.25 | $0.22 | 193.70K |
| 2026-06-29 | $0.24 | +3.00% | $0.23 | $0.25 | $0.23 | 353.90K |
| 2026-06-26 | $0.23 | -4.12% | $0.24 | $0.27 | $0.23 | 509.70K |
| 2026-06-25 | $0.24 | +6.58% | $0.23 | $0.27 | $0.23 | 4.61M |
| 2026-06-24 | $0.23 | -9.52% | $0.24 | $0.25 | $0.22 | 8.11M |
| 2026-06-23 | $0.25 | -3.82% | $0.27 | $0.28 | $0.25 | 80.90K |
| 2026-06-22 | $0.26 | -8.07% | $0.29 | $0.30 | $0.26 | 181.50K |
| 2026-06-18 | $0.28 | -1.38% | $0.29 | $0.32 | $0.28 | 140.90K |
| 2026-06-17 | $0.29 | -4.30% | $0.29 | $0.32 | $0.29 | 110.30K |
| 2026-06-16 | $0.30 | -10.91% | $0.34 | $0.34 | $0.29 | 593.30K |
| 2026-06-15 | $0.34 | +0.30% | $0.34 | $0.35 | $0.34 | 276.70K |
| 2026-06-12 | $0.34 | +4.00% | $0.34 | $0.34 | $0.34 | 300.30K |
| 2026-06-11 | $0.32 | 0.00% | $0.33 | $0.34 | $0.31 | 226.00K |
| 2026-06-10 | $0.32 | +15.25% | $0.28 | $0.34 | $0.25 | 1.60M |
| 2026-06-09 | $0.28 | -11.60% | $0.32 | $0.32 | $0.28 | 464.00K |
| 2026-06-08 | $0.32 | -10.14% | $0.35 | $0.38 | $0.32 | 403.20K |
| 2026-06-05 | $0.35 | -7.79% | $0.38 | $0.38 | $0.33 | 251.10K |
| 2026-06-04 | $0.38 | -6.10% | $0.39 | $0.41 | $0.37 | 265.10K |
| 2026-06-03 | $0.41 | -8.69% | $0.43 | $0.44 | $0.37 | 567.50K |
| 2026-06-02 | $0.45 | +17.23% | $0.41 | $0.51 | $0.40 | 5.18M |
| 2026-06-01 | $0.38 | +8.81% | $0.35 | $0.44 | $0.33 | 1.47M |
| 2026-05-29 | $0.35 | +4.76% | $0.34 | $0.40 | $0.34 | 917.90K |
| 2026-05-28 | $0.34 | +17.48% | $0.29 | $0.34 | $0.29 | 627.30K |
| 2026-05-27 | $0.29 | -4.98% | $0.30 | $0.32 | $0.27 | 442.80K |
| 2026-05-26 | $0.30 | -13.75% | $0.34 | $0.34 | $0.27 | 821.90K |