-
5 DAY PERFORMANCE
+10.15% -
1 MONTH PERFORMANCE
+24.62% -
3 MONTH PERFORMANCE
+60.43% -
6 MONTH PERFORMANCE
-10.12%
Murano Global Investments PLC Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.20 | $9.77 (6.2%) | $9.87 | $9.20 | 5,937 | |
| 11/20/2024 | $8.88 | $9.67 (8.9%) | $9.68 | $8.88 | 4,245 | $766.28 M |
| 11/19/2024 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 600 | $740.92 M |
| 11/18/2024 | $9.38 | $9.45 (0.75%) | $9.49 | $9.38 | 2,900 | $748.85 M |
| 11/15/2024 | $8.96 | $8.87 (-1%) | $9.69 | $8.58 | 2,139 | $702.89 M |
| 11/14/2024 | $9.77 | $9.25 (-5.32%) | $9.77 | $9.20 | 1,709 | $733.00 M |
| 11/13/2024 | $10.10 | $9.50 (-5.94%) | $10.10 | $9.50 | 2,400 | $752.81 M |
| 11/12/2024 | $9.19 | $10.15 (10.45%) | $10.85 | $9.19 | 4,245 | $804.32 M |
| 11/11/2024 | $8.98 | $9.51 (5.9%) | $9.51 | $8.97 | 1,500 | $753.60 M |
| 11/08/2024 | $9.73 | $8.98 (-7.71%) | $9.73 | $8.98 | 3,511 | $711.60 M |
| 11/07/2024 | $10.87 | $10.03 (-7.73%) | $10.87 | $9.76 | 2,204 | $794.81 M |
| 11/06/2024 | $9.30 | $10.88 (16.99%) | $10.88 | $9.30 | 16,616 | $862.16 M |
| 11/05/2024 | $9.33 | $9.79 (4.93%) | $10.00 | $9.33 | 8,409 | $775.79 M |
| 11/04/2024 | $8.96 | $9.33 (4.13%) | $9.40 | $8.28 | 4,231 | $739.34 M |
| 11/01/2024 | $8.79 | $9.07 (3.19%) | $9.10 | $8.18 | 6,307 | $718.73 M |
| 10/31/2024 | $6.87 | $9.00 (31%) | $9.16 | $6.82 | 21,342 | $713.19 M |
| 10/30/2024 | $7.27 | $6.96 (-4.26%) | $7.27 | $6.63 | 3,822 | $551.53 M |
| 10/29/2024 | $7.75 | $7.40 (-4.52%) | $7.75 | $7.40 | 1,140 | $586.40 M |
| 10/28/2024 | $7.79 | $7.79 (0%) | $7.79 | $7.79 | 0 | $617.30 M |
| 10/25/2024 | $7.52 | $7.79 (3.59%) | $7.80 | $7.52 | 1,223 | $617.30 M |
| 10/24/2024 | $8.13 | $7.95 (-2.21%) | $8.13 | $7.90 | 6,500 | $629.98 M |
| 10/23/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 0 | $641.87 M |
| 10/22/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 700 | $641.87 M |
| 10/21/2024 | $7.84 | $7.84 (0%) | $7.84 | $7.84 | 1,200 | $621.26 M |
| 10/18/2024 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 100 | $682.28 M |
| 10/17/2024 | $8.47 | $8.61 (1.65%) | $8.61 | $8.47 | 1,229 | $682.28 M |
| 10/16/2024 | $8.31 | $8.40 (1.08%) | $8.40 | $8.31 | 800 | $665.64 M |
| 10/15/2024 | $8.57 | $8.55 (-0.23%) | $8.64 | $8.32 | 4,200 | $677.53 M |
| 10/14/2024 | $8.84 | $8.72 (-1.36%) | $8.84 | $8.25 | 801 | $691.00 M |
| 10/11/2024 | $8.96 | $8.41 (-6.14%) | $8.96 | $8.41 | 1,100 | $666.43 M |
| 10/10/2024 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 0 | $710.02 M |
| 10/09/2024 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 1,000 | $710.02 M |
| 10/08/2024 | $8.59 | $8.96 (4.31%) | $8.99 | $8.59 | 800 | $710.02 M |
| 10/07/2024 | $8.54 | $8.18 (-4.22%) | $8.58 | $8.18 | 800 | $648.21 M |
| 10/04/2024 | $9.50 | $8.52 (-10.32%) | $9.50 | $8.29 | 6,000 | $675.15 M |
| 10/03/2024 | $8.29 | $8.99 (8.44%) | $9.16 | $8.28 | 5,947 | $712.39 M |
| 10/02/2024 | $8.12 | $8.17 (0.62%) | $8.17 | $8.12 | 400 | $647.41 M |
| 10/01/2024 | $8.45 | $8.07 (-4.5%) | $8.65 | $8.07 | 1,285 | $639.49 M |
| 09/30/2024 | $9.36 | $8.90 (-4.91%) | $9.36 | $8.12 | 3,900 | $705.26 M |
| 09/27/2024 | $9.02 | $8.81 (-2.33%) | $9.50 | $8.27 | 1,409 | $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 |