-
5 DAY PERFORMANCE
-2.82% -
1 MONTH PERFORMANCE
+20.03% -
3 MONTH PERFORMANCE
-16.80% -
6 MONTH PERFORMANCE
-34.73%
Murano Global Investments PLC Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.02 | $8.81 (-2.33%) | $9.50 | $8.27 | 1,396 | $698.13 M |
| 09/26/2024 | $8.93 | $8.30 (-7.05%) | $8.93 | $8.10 | 1,908 | $657.72 M |
| 09/25/2024 | $8.33 | $8.29 (-0.48%) | $8.43 | $8.29 | 2,640 | $656.92 M |
| 09/24/2024 | $8.38 | $8.99 (7.28%) | $8.99 | $8.08 | 6,615 | $712.39 M |
| 09/23/2024 | $7.47 | $8.51 (13.92%) | $9.80 | $7.21 | 19,609 | $674.36 M |
| 09/20/2024 | $7.98 | $8.40 (5.26%) | $8.41 | $7.98 | 2,500 | $665.64 M |
| 09/19/2024 | $8.75 | $7.85 (-10.29%) | $8.78 | $7.51 | 3,919 | $622.06 M |
| 09/18/2024 | $8.55 | $8.30 (-2.92%) | $9.00 | $7.75 | 10,900 | $657.72 M |
| 09/17/2024 | $8.35 | $8.26 (-1.08%) | $8.35 | $8.09 | 4,907 | $654.55 M |
| 09/16/2024 | $9.90 | $8.93 (-9.8%) | $10.06 | $8.50 | 8,300 | $707.64 M |
| 09/13/2024 | $7.78 | $9.50 (22.11%) | $11.40 | $7.78 | 90,838 | $752.81 M |
| 09/12/2024 | $7.01 | $7.29 (3.99%) | $7.29 | $6.94 | 7,615 | $577.68 M |
| 09/11/2024 | $7.28 | $7.01 (-3.71%) | $7.28 | $7.01 | 3,447 | $555.49 M |
| 09/10/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 215 | $554.70 M |
| 09/09/2024 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 307 | $578.47 M |
| 09/06/2024 | $7.00 | $7.30 (4.29%) | $7.30 | $7.00 | 1,500 | $578.47 M |
| 09/05/2024 | $6.79 | $7.00 (3.09%) | $7.09 | $6.79 | 1,100 | $554.70 M |
| 09/04/2024 | $7.30 | $6.99 (-4.25%) | $7.30 | $6.99 | 900 | $553.91 M |
| 09/03/2024 | $6.72 | $7.05 (4.91%) | $7.20 | $6.64 | 8,449 | $558.66 M |
| 08/30/2024 | $7.00 | $6.64 (-5.14%) | $7.00 | $6.64 | 1,300 | $526.17 M |
| 08/29/2024 | $6.99 | $6.62 (-5.29%) | $6.99 | $6.62 | 1,000 | $524.59 M |
| 08/28/2024 | $5.93 | $6.89 (16.19%) | $7.58 | $5.93 | 14,581 | $545.98 M |
| 08/27/2024 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 200 | $491.31 M |
| 08/26/2024 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 0 | $492.10 M |
| 08/23/2024 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 0 | $492.10 M |
| 08/22/2024 | $6.25 | $6.21 (-0.64%) | $6.25 | $6.21 | 400 | $492.10 M |
| 08/21/2024 | $5.98 | $6.09 (1.84%) | $6.09 | $5.74 | 2,300 | $482.59 M |
| 08/20/2024 | $6.33 | $6.16 (-2.69%) | $6.37 | $6.02 | 2,046 | $488.14 M |
| 08/19/2024 | $5.80 | $6.27 (8.1%) | $6.27 | $5.80 | 1,849 | $496.85 M |
| 08/16/2024 | $5.89 | $5.96 (1.19%) | $5.98 | $5.70 | 2,300 | $472.29 M |
| 08/15/2024 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 400 | $480.21 M |
| 08/14/2024 | $5.98 | $6.06 (1.34%) | $6.61 | $5.98 | 13,100 | $480.21 M |
| 08/13/2024 | $6.97 | $6.52 (-6.46%) | $7.09 | $6.52 | 4,600 | $516.66 M |
| 08/12/2024 | $6.52 | $6.51 (-0.15%) | $6.52 | $6.51 | 1,301 | $515.87 M |
| 08/09/2024 | $6.67 | $6.50 (-2.55%) | $7.00 | $6.49 | 9,507 | $515.08 M |
| 08/08/2024 | $7.55 | $7.03 (-6.89%) | $7.72 | $7.03 | 749 | $557.08 M |
| 08/07/2024 | $7.05 | $7.05 (0%) | $7.05 | $7.05 | 0 | $558.66 M |
| 08/06/2024 | $7.05 | $7.05 (0%) | $7.05 | $7.05 | 300 | $558.66 M |
| 08/05/2024 | $7.28 | $7.00 (-3.85%) | $7.28 | $7.00 | 8,300 | $554.70 M |
| 08/02/2024 | $7.65 | $7.00 (-8.5%) | $7.65 | $7.00 | 2,900 | $554.70 M |
| 08/01/2024 | $8.13 | $7.63 (-6.15%) | $8.14 | $7.63 | 1,800 | $604.62 M |
| 07/31/2024 | $8.35 | $8.06 (-3.47%) | $8.40 | $8.01 | 3,900 | $638.70 M |
| 07/30/2024 | $8.01 | $8.34 (4.12%) | $8.34 | $8.01 | 2,128 | $660.89 M |
| 07/29/2024 | $8.64 | $8.64 (0%) | $8.64 | $8.64 | 600 | $684.66 M |
| 07/26/2024 | $8.80 | $8.64 (-1.82%) | $8.80 | $8.64 | 1,000 | $684.66 M |
| 07/25/2024 | $9.08 | $8.39 (-7.6%) | $9.08 | $8.39 | 4,600 | $664.85 M |
| 07/24/2024 | $9.07 | $8.84 (-2.54%) | $9.52 | $8.52 | 3,438 | $700.51 M |
| 07/23/2024 | $9.57 | $9.65 (0.84%) | $9.65 | $9.31 | 2,600 | $764.69 M |
| 07/22/2024 | $9.52 | $9.38 (-1.47%) | $9.73 | $9.34 | 6,967 | $743.30 M |
| 07/19/2024 | $9.42 | $9.46 (0.42%) | $9.65 | $9.42 | 3,160 | $749.64 M |
| 07/18/2024 | $9.33 | $9.69 (3.86%) | $9.73 | $9.33 | 5,369 | $767.86 M |
| 07/17/2024 | $9.11 | $9.57 (5.05%) | $9.57 | $9.11 | 2,665 | $758.36 M |
| 07/16/2024 | $9.89 | $9.89 (0%) | $9.92 | $9.88 | 1,837 | $783.71 M |
| 07/15/2024 | $9.74 | $9.74 (0%) | $10.29 | $9.74 | 2,273 | $771.83 M |
| 07/12/2024 | $9.87 | $9.90 (0.3%) | $10.48 | $9.87 | 3,370 | $784.51 M |
| 07/11/2024 | $10.15 | $9.68 (-4.63%) | $10.19 | $9.68 | 14,125 | $767.07 M |
| 07/10/2024 | $10.41 | $10.40 (-0.1%) | $10.41 | $9.90 | 10,993 | $824.13 M |
| 07/09/2024 | $10.12 | $10.18 (0.59%) | $10.25 | $10.12 | 10,618 | $806.69 M |
| 07/08/2024 | $10.22 | $9.70 (-5.09%) | $10.23 | $9.70 | 16,646 | $768.66 M |
| 07/05/2024 | $10.00 | $9.66 (-3.4%) | $10.50 | $9.60 | 2,927 | $765.49 M |
| 07/03/2024 | $9.80 | $10.22 (4.29%) | $10.40 | $9.66 | 3,234 | $809.86 M |
| 07/02/2024 | $9.58 | $9.60 (0.21%) | $9.85 | $9.45 | 2,418 | $760.73 M |
| 07/01/2024 | $9.93 | $9.99 (0.6%) | $9.99 | $9.53 | 4,869 | $791.64 M |
| 06/28/2024 | $9.69 | $9.94 (2.58%) | $9.99 | $9.50 | 10,492 | $787.68 M |