5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
+57.17%
6 MONTH PERFORMANCE
+45.45%
YEAR-TO-DATE PERFORMANCE
+9.09%
Murano Global Investments PLC Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $0.25 | $0.24 (-3.96%) | $0.25 | $0.24 | 94,698 | $856.62 M |
| 01/02/2025 | $0.22 | $0.25 (10.89%) | $0.25 | $0.22 | 229,849 | $832.05 M |
| 12/30/2024 | $0.24 | $0.22 (-7.41%) | $0.25 | $0.22 | 66,731 | $819.37 M |
| 12/27/2024 | $0.23 | $0.21 (-7.41%) | $0.25 | $0.21 | 88,565 | $808.28 M |
| 12/26/2024 | $0.23 | $0.23 (-0.26%) | $0.23 | $0.23 | 37,866 | $816.20 M |
| 12/23/2024 | $0.23 | $0.22 (-3.66%) | $0.23 | $0.20 | 140,191 | $761.52 M |
| 12/20/2024 | $0.20 | $0.21 (5%) | $0.22 | $0.20 | 1,776 | $767.86 M |
| 12/19/2024 | $0.24 | $0.18 (-25.17%) | $0.24 | $0.18 | 5,194 | $784.51 M |
| 12/18/2024 | $0.25 | $0.21 (-16.44%) | $0.25 | $0.18 | 17,880 | $754.39 M |
| 12/17/2024 | $0.20 | $0.22 (10.78%) | $0.23 | $0.20 | 4,628 | $754.39 M |
| 12/16/2024 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.18 | 10,602 | $792.43 M |
| 12/13/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 2,002 | $802.73 M |
| 12/12/2024 | $0.20 | $0.21 (3.75%) | $0.21 | $0.17 | 56,045 | $843.94 M |
| 12/11/2024 | $0.22 | $0.20 (-8.72%) | $0.22 | $0.20 | 3,432 | $806.69 M |
| 12/10/2024 | $0.25 | $0.22 (-12.48%) | $0.25 | $0.21 | 11,788 | $833.64 M |
| 12/09/2024 | $0.21 | $0.20 (-4.76%) | $0.26 | $0.20 | 50,798 | $844.73 M |
| 12/06/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 115 | $847.90 M |
| 12/05/2024 | $0.22 | $0.21 (-4.13%) | $0.22 | $0.20 | 7,981 | $829.67 M |
| 12/04/2024 | $0.19 | $0.21 (9.43%) | $0.23 | $0.18 | 75,332 | $845.52 M |
| 12/03/2024 | $0.19 | $0.22 (14.58%) | $0.25 | $0.19 | 100,747 | $931.10 M |
| 12/02/2024 | $0.22 | $0.23 (6.93%) | $0.24 | $0.19 | 95,953 | $927.14 M |
| 11/29/2024 | $0.17 | $0.17 (-1.43%) | $0.23 | $0.16 | 109,100 | $886.73 M |
| 11/27/2024 | $0.22 | $0.19 (-13.64%) | $0.22 | $0.14 | 17,930 | $865.33 M |
| 11/26/2024 | $0.19 | $0.20 (6.44%) | $0.20 | $0.19 | 33,907 | $744.88 M |
| 11/25/2024 | $0.18 | $0.19 (3.09%) | $0.19 | $0.18 | 304 | $747.26 M |
| 11/20/2024 | $0.19 | $0.19 (0.96%) | $0.19 | $0.19 | 592 | $766.28 M |
| 11/15/2024 | $0.15 | $0.19 (26.6%) | $0.19 | $0.15 | 21,745 | $702.89 M |
| 11/14/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 1,901 | $733.00 M |
| 11/12/2024 | $0.16 | $0.20 (21.88%) | $0.20 | $0.16 | 52,687 | $804.32 M |
| 11/11/2024 | $0.18 | $0.20 (13.68%) | $0.20 | $0.18 | 11,500 | $753.60 M |
| 11/08/2024 | $0.20 | $0.18 (-10%) | $0.20 | $0.18 | 49,078 | $711.60 M |
| 11/07/2024 | $0.19 | $0.20 (5.26%) | $0.22 | $0.15 | 160,333 | $794.81 M |
| 11/06/2024 | $0.19 | $0.19 (-0.11%) | $0.19 | $0.19 | 15,115 | $862.16 M |
| 11/05/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 2,000 | $775.79 M |
| 11/04/2024 | $0.17 | $0.18 (5.7%) | $0.18 | $0.17 | 36,350 | $739.34 M |
| 11/01/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 738 | $718.73 M |
| 10/31/2024 | $0.17 | $0.15 (-11.22%) | $0.18 | $0.15 | 2,200 | $713.19 M |
| 10/30/2024 | $0.18 | $0.17 (-5.18%) | $0.18 | $0.16 | 19,924 | $551.53 M |
| 10/29/2024 | $0.18 | $0.17 (-5.5%) | $0.18 | $0.16 | 900 | $586.40 M |
| 10/24/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 360 | $629.98 M |
| 10/23/2024 | $0.18 | $0.17 (-10.42%) | $0.18 | $0.16 | 6,600 | $641.87 M |
| 10/22/2024 | $0.18 | $0.16 (-10.54%) | $0.18 | $0.16 | 800 | $641.87 M |
| 10/21/2024 | $0.17 | $0.16 (-3.15%) | $0.18 | $0.16 | 30,922 | $621.26 M |
| 10/14/2024 | $0.18 | $0.15 (-15.41%) | $0.18 | $0.15 | 10,300 | $691.00 M |
| 10/11/2024 | $0.17 | $0.18 (7.16%) | $0.18 | $0.16 | 58,000 | $666.43 M |
| 10/09/2024 | $0.18 | $0.18 (3.54%) | $0.18 | $0.18 | 25,007 | $710.02 M |
| 10/08/2024 | $0.17 | $0.18 (5.53%) | $0.19 | $0.16 | 164,354 | $710.02 M |