5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+27.98%
Murano Global Investments PLC Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.13 | $9.96 (-1.68%) | $10.13 | $9.91 | 1.49 K | $8.96 B |
| 04/30/2025 | $10.40 | $9.81 (-5.67%) | $10.50 | $9.81 | 1.22 K | $8.83 B |
| 04/29/2025 | $9.70 | $10.40 (7.22%) | $10.40 | $9.69 | 2.83 K | $9.36 B |
| 04/28/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $9.09 B |
| 04/25/2025 | $9.60 | $10.10 (5.21%) | $10.10 | $9.60 | 2.80 K | $9.09 B |
| 04/24/2025 | $10.49 | $10.20 (-2.76%) | $10.69 | $9.44 | 9.70 K | $9.18 B |
| 04/23/2025 | $9.06 | $9.86 (8.83%) | $10.60 | $9.06 | 14.90 K | $8.87 B |
| 04/22/2025 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 20 | $8.15 B |
| 04/21/2025 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 317 | $8.15 B |
| 04/17/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 0 | $8.19 B |
| 04/16/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 0 | $8.19 B |
| 04/15/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 0 | $8.19 B |
| 04/14/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 1.70 K | $8.19 B |
| 04/11/2025 | $9.50 | $9.08 (-4.42%) | $9.50 | $9.07 | 4.02 K | $8.17 B |
| 04/10/2025 | $8.41 | $9.50 (12.96%) | $9.50 | $8.41 | 4.33 K | $8.55 B |
| 04/09/2025 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 414 | $7.83 B |
| 04/08/2025 | $8.98 | $8.98 (0%) | $8.98 | $8.98 | 321 | $8.08 B |
| 04/07/2025 | $8.40 | $9.34 (11.19%) | $9.50 | $7.67 | 8.64 K | $8.41 B |
| 04/04/2025 | $9.01 | $8.73 (-3.11%) | $9.01 | $8.73 | 1.13 K | $7.86 B |
| 04/03/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 900 | $8.55 B |
| 04/02/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $9.00 B |
| 04/01/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 600 | $9.00 B |
| 03/31/2025 | $10.43 | $10.38 (-0.48%) | $10.43 | $9.58 | 1.70 K | $9.34 B |
| 03/28/2025 | $10.90 | $10.47 (-3.94%) | $10.90 | $10.47 | 1.43 K | $9.42 B |
| 03/27/2025 | $10.80 | $10.54 (-2.41%) | $10.94 | $10.54 | 4.90 K | $9.49 B |
| 03/26/2025 | $11.94 | $10.99 (-7.96%) | $11.94 | $10.80 | 6.30 K | $9.89 B |
| 03/25/2025 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $10.36 B |
| 03/24/2025 | $10.93 | $11.51 (5.31%) | $12.00 | $10.93 | 2.50 K | $10.36 B |
| 03/21/2025 | $10.64 | $11.16 (4.89%) | $13.25 | $10.35 | 20.00 K | $10.04 B |
| 03/20/2025 | $10.70 | $10.65 (-0.47%) | $10.70 | $10.40 | 919 | $9.59 B |
| 03/19/2025 | $10.50 | $10.27 (-2.19%) | $10.50 | $10.27 | 503 | $9.24 B |
| 03/18/2025 | $10.15 | $10.29 (1.38%) | $10.34 | $10.15 | 1.74 K | $9.26 B |
| 03/17/2025 | $10.95 | $10.56 (-3.56%) | $10.95 | $10.19 | 3.30 K | $9.50 B |
| 03/14/2025 | $11.12 | $10.77 (-3.15%) | $11.12 | $10.77 | 1.20 K | $9.69 B |
| 03/13/2025 | $11.90 | $11.50 (-3.36%) | $11.90 | $11.50 | 1.34 K | $10.35 B |
| 03/12/2025 | $11.80 | $11.26 (-4.58%) | $11.80 | $11.06 | 3.42 K | $10.13 B |
| 03/11/2025 | $10.70 | $11.35 (6.07%) | $12.19 | $10.50 | 17.41 K | $10.22 B |
| 03/10/2025 | $11.35 | $10.60 (-6.61%) | $12.20 | $10.28 | 7.50 K | $9.54 B |
| 03/07/2025 | $11.67 | $10.80 (-7.46%) | $11.67 | $10.80 | 4.10 K | $9.72 B |
| 03/06/2025 | $11.60 | $12.00 (3.45%) | $12.67 | $11.45 | 2.61 K | $10.80 B |
| 03/05/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 2.90 K | $10.71 B |
| 03/04/2025 | $11.19 | $12.23 (9.29%) | $12.35 | $10.91 | 6.40 K | $11.01 B |
| 03/03/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $10.35 B |
| 02/28/2025 | $10.29 | $11.50 (11.76%) | $11.51 | $10.29 | 3.30 K | $10.35 B |
| 02/27/2025 | $12.00 | $11.41 (-4.92%) | $12.00 | $11.40 | 1.20 K | $10.27 B |
| 02/26/2025 | $11.37 | $11.50 (1.14%) | $11.74 | $11.06 | 3.80 K | $10.35 B |
| 02/25/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $10.38 B |
| 02/24/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $10.38 B |
| 02/21/2025 | $11.24 | $11.53 (2.58%) | $11.98 | $11.24 | 1.80 K | $10.38 B |
| 02/20/2025 | $11.02 | $12.05 (9.35%) | $12.62 | $11.02 | 9.70 K | $10.85 B |
| 02/19/2025 | $11.26 | $11.12 (-1.24%) | $11.26 | $10.99 | 1.30 K | $10.01 B |
| 02/18/2025 | $11.10 | $11.10 (0%) | $11.52 | $10.91 | 5.80 K | $9.99 B |
| 02/14/2025 | $11.00 | $11.01 (0.09%) | $11.20 | $10.70 | 2.53 K | $9.91 B |
| 02/13/2025 | $10.56 | $10.93 (3.5%) | $11.87 | $10.56 | 8.50 K | $9.84 B |
| 02/12/2025 | $10.50 | $10.21 (-2.76%) | $10.98 | $10.20 | 2.32 K | $9.19 B |
| 02/11/2025 | $10.76 | $10.81 (0.46%) | $11.04 | $10.76 | 926 | $9.73 B |
| 02/10/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 629 | $9.46 B |
| 02/07/2025 | $10.62 | $10.62 (0%) | $10.67 | $10.62 | 1.00 K | $9.56 B |
| 02/06/2025 | $11.79 | $10.69 (-9.33%) | $11.79 | $10.60 | 12.22 K | $9.62 B |
| 02/05/2025 | $10.21 | $11.10 (8.72%) | $11.25 | $10.21 | 7.30 K | $9.99 B |
| 02/04/2025 | $10.11 | $10.44 (3.26%) | $10.44 | $10.11 | 1.04 K | $9.40 B |
| 02/03/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 643 | $9.21 B |
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.
