5 DAY PERFORMANCE
-11.13%
1 MONTH PERFORMANCE
-33.19%
3 MONTH PERFORMANCE
-69.50%
6 MONTH PERFORMANCE
-89.39%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
-94.71%
Murano Global Investments PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $0.68 | $0.61 (-10%) | $0.68 | $0.61 | 112.83 K | $48.54 M |
| 02/20/2026 | $0.70 | $0.66 (-5.71%) | $0.72 | $0.66 | 119.83 K | $52.35 M |
| 02/19/2026 | $0.78 | $0.69 (-12%) | $0.81 | $0.67 | 257.19 K | $54.44 M |
| 02/18/2026 | $0.72 | $0.76 (6.91%) | $0.83 | $0.69 | 349.30 K | $60.63 M |
| 02/17/2026 | $0.70 | $0.72 (2.46%) | $0.73 | $0.69 | 214.10 K | $56.88 M |
| 02/13/2026 | $0.79 | $0.68 (-13.6%) | $0.85 | $0.61 | 326.50 K | $54.07 M |
| 02/12/2026 | $0.93 | $0.80 (-13.79%) | $0.93 | $0.76 | 285.81 K | $63.47 M |
| 02/11/2026 | $1.00 | $0.94 (-5.99%) | $1.00 | $0.87 | 507.30 K | $74.56 M |
| 02/10/2026 | $1.09 | $1.02 (-6.42%) | $1.13 | $1.02 | 273.23 K | $80.90 M |
| 02/09/2026 | $1.05 | $1.06 (0.95%) | $1.18 | $1.05 | 713.60 K | $84.07 M |
| 02/06/2026 | $1.16 | $1.03 (-11.21%) | $1.43 | $1.03 | 1.15 M | $81.69 M |
| 02/05/2026 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.16 | 729.40 K | $92.80 M |
| 02/04/2026 | $1.19 | $1.35 (13.45%) | $1.45 | $1.10 | 3.56 M | $107.07 M |
| 02/03/2026 | $1.46 | $1.05 (-28.08%) | $1.46 | $1.04 | 1.36 M | $83.28 M |
| 02/02/2026 | $1.16 | $1.51 (30.17%) | $1.98 | $1.16 | 15.83 M | $119.76 M |
| 01/30/2026 | $1.45 | $1.16 (-20%) | $1.45 | $1.16 | 825.22 K | $92.00 M |
| 01/29/2026 | $1.75 | $1.51 (-13.71%) | $1.88 | $1.31 | 3.50 M | $119.76 M |
| 01/28/2026 | $2.80 | $1.80 (-35.71%) | $2.91 | $1.80 | 67.65 M | $142.77 M |
| 01/27/2026 | $0.85 | $1.36 (59.25%) | $1.70 | $0.82 | 46.04 M | $107.87 M |
| 01/26/2026 | $0.93 | $0.87 (-6.44%) | $1.02 | $0.81 | 62.73 K | $69.01 M |
| 01/23/2026 | $1.09 | $0.91 (-16.23%) | $1.09 | $0.90 | 81.00 K | $72.42 M |
| 01/22/2026 | $1.23 | $1.12 (-8.94%) | $1.31 | $1.10 | 74.51 K | $88.83 M |
| 01/21/2026 | $1.45 | $1.24 (-14.48%) | $1.45 | $1.22 | 77.20 K | $98.35 M |
| 01/20/2026 | $1.55 | $1.42 (-8.39%) | $1.63 | $1.42 | 131.50 K | $112.63 M |
| 01/16/2026 | $1.59 | $1.60 (0.63%) | $1.79 | $1.52 | 148.22 K | $126.90 M |
| 01/15/2026 | $1.78 | $1.59 (-10.67%) | $1.96 | $1.45 | 289.20 K | $126.11 M |
| 01/14/2026 | $1.96 | $1.79 (-8.67%) | $2.24 | $1.66 | 524.14 K | $141.97 M |
| 01/13/2026 | $1.45 | $1.83 (26.21%) | $2.45 | $1.43 | 2.55 M | $145.14 M |
| 01/12/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.31 | 226.80 K | $116.59 M |
| 01/09/2026 | $1.52 | $1.54 (1.32%) | $2.20 | $1.36 | 2.44 M | $122.14 M |
| 01/08/2026 | $1.12 | $1.52 (35.71%) | $1.68 | $1.10 | 4.12 M | $120.56 M |
| 01/07/2026 | $1.09 | $1.06 (-2.75%) | $1.18 | $1.00 | 578.05 K | $84.07 M |
| 01/06/2026 | $0.73 | $1.08 (48.66%) | $1.37 | $0.72 | 22.40 M | $85.66 M |
| 01/05/2026 | $0.60 | $0.76 (28.3%) | $1.06 | $0.60 | 9.69 M | $60.55 M |
| 01/02/2026 | $0.57 | $0.58 (2.28%) | $0.62 | $0.56 | 12.69 K | $46.16 M |
| 12/31/2025 | $0.54 | $0.58 (7.64%) | $0.64 | $0.54 | 37.39 K | $45.84 M |
| 12/30/2025 | $0.60 | $0.57 (-4.84%) | $0.66 | $0.51 | 174.00 K | $45.21 M |
| 12/29/2025 | $0.64 | $0.62 (-3.16%) | $0.67 | $0.49 | 80.00 K | $49.17 M |
| 12/26/2025 | $0.71 | $0.64 (-10.04%) | $0.74 | $0.60 | 47.62 K | $50.78 M |
| 12/24/2025 | $0.68 | $0.70 (2.19%) | $0.70 | $0.64 | 6.83 K | $55.12 M |
| 12/23/2025 | $0.74 | $0.68 (-8.1%) | $0.74 | $0.65 | 25.90 K | $54.01 M |
| 12/22/2025 | $0.84 | $0.77 (-8.81%) | $0.88 | $0.77 | 19.01 K | $60.75 M |
| 12/19/2025 | $0.88 | $0.85 (-3.8%) | $0.92 | $0.74 | 213.70 K | $67.24 M |
| 12/18/2025 | $0.74 | $0.92 (24.75%) | $0.95 | $0.74 | 52.71 K | $72.97 M |
| 12/17/2025 | $0.78 | $0.76 (-3.69%) | $0.78 | $0.75 | 13.50 K | $59.89 M |
| 12/16/2025 | $0.77 | $0.76 (-1.29%) | $0.77 | $0.66 | 32.00 K | $60.29 M |
| 12/15/2025 | $1.05 | $0.79 (-24.76%) | $1.14 | $0.68 | 84.13 K | $62.66 M |
| 12/12/2025 | $1.27 | $1.05 (-17.32%) | $1.27 | $0.95 | 63.80 K | $83.28 M |
| 12/11/2025 | $1.19 | $1.25 (5.04%) | $1.29 | $1.17 | 41.33 K | $99.14 M |
| 12/10/2025 | $1.43 | $1.28 (-10.49%) | $1.43 | $1.09 | 79.80 K | $101.52 M |
| 12/09/2025 | $1.93 | $1.42 (-26.42%) | $2.00 | $1.39 | 158.90 K | $112.63 M |
| 12/08/2025 | $1.91 | $1.95 (2.09%) | $2.75 | $1.82 | 876.41 K | $154.66 M |
| 12/05/2025 | $1.87 | $1.66 (-11.23%) | $1.88 | $1.66 | 33.80 K | $131.66 M |
| 12/04/2025 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.79 | 4.50 K | $142.77 M |
| 12/03/2025 | $1.85 | $1.80 (-2.7%) | $1.98 | $1.78 | 31.17 K | $142.77 M |
| 12/02/2025 | $1.71 | $1.88 (9.94%) | $1.89 | $1.71 | 18.72 K | $149.11 M |
| 12/01/2025 | $1.76 | $1.74 (-1.14%) | $1.95 | $1.74 | 7.60 K | $138.01 M |
| 11/28/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 3.03 K | $138.80 M |
| 11/26/2025 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.93 | 7.93 K | $153.87 M |
| 11/25/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2.48 K | $158.63 M |
| 11/24/2025 | $1.91 | $2.00 (4.71%) | $2.06 | $1.80 | 5.00 K | $158.63 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.
