NASDAQ : MRNO
Murano Global Investments Plc — Price history
Real Estate · Real Estate - Development · United Kingdom
Last price 0.207 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Murano Global Investments Plc (MRNO) closed at 0.207 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2061 | 0.2197 | 0.2061 | 0.207 | 89,694 | +0.49% |
| 2026-10-29 | 0.229 | 0.249 | 0.206 | 0.206 | 224,653 | -7.29% |
| 2026-10-28 | 0.2211 | 0.2359 | 0.2161 | 0.2222 | 200,937 | +1.97% |
| 2026-10-27 | 0.2268 | 0.2299 | 0.2135 | 0.2179 | 135,499 | -1.00% |
| 2026-10-26 | 0.217 | 0.2249 | 0.217 | 0.2201 | 102,181 | -4.30% |
| 2026-10-23 | 0.237 | 0.2422 | 0.2261 | 0.23 | 180,813 | -6.92% |
| 2026-10-22 | 0.2484 | 0.2575 | 0.23 | 0.2471 | 113,640 | -2.37% |
| 2026-10-21 | 0.275 | 0.275 | 0.2515 | 0.2531 | 295,156 | -9.05% |
| 2026-10-20 | 0.2787 | 0.2798 | 0.2744 | 0.2783 | 240,378 | +1.42% |
| 2026-10-19 | 0.2886 | 0.3 | 0.2744 | 0.2744 | 840,460 | -3.75% |
| 2026-10-16 | 0.2522 | 0.295 | 0.24 | 0.2851 | 2,732,578 | +17.33% |
| 2026-10-15 | 0.2056 | 0.2451 | 0.19 | 0.243 | 1,518,416 | +14.62% |
| 2026-10-14 | 0.1995 | 0.23 | 0.1911 | 0.212 | 1,370,375 | -4.50% |
| 2026-10-13 | 0.2194 | 0.249 | 0.2011 | 0.222 | 2,110,469 | +0.23% |
| 2026-10-12 | 0.2229 | 0.2438 | 0.2019 | 0.2215 | 1,657,783 | -4.36% |
| 2026-10-09 | 0.232 | 0.275 | 0.2206 | 0.2316 | 4,550,121 | -10.92% |
| 2026-10-08 | 0.3377 | 0.3395 | 0.256 | 0.26 | 82,752,082 | +10.12% |
| 2026-10-07 | 0.2349 | 0.252 | 0.232 | 0.2361 | 51,239,911 | -3.24% |
| 2026-10-06 | 0.256 | 0.2577 | 0.23 | 0.244 | 122,266 | +0.00% |
| 2026-10-05 | 0.26 | 0.2626 | 0.2335 | 0.244 | 620,998 | -8.99% |
| 2026-10-02 | 0.295 | 0.3014 | 0.268 | 0.2681 | 237,736 | -11.08% |
| 2026-10-01 | 0.32 | 0.32 | 0.29 | 0.3015 | 179,734 | -4.98% |
| 2026-09-30 | 0.3177 | 0.325 | 0.305 | 0.3173 | 288,096 | -3.11% |
| 2026-09-29 | 0.31 | 0.3275 | 0.2803 | 0.3275 | 720,383 | +9.17% |
| 2026-09-28 | 0.2802 | 0.306 | 0.2796 | 0.3 | 189,204 | +3.41% |
| 2026-09-25 | 0.3084 | 0.3084 | 0.2784 | 0.2901 | 1,119,122 | -5.63% |
| 2026-09-24 | 0.25 | 0.3379 | 0.241 | 0.3074 | 7,556,988 | +23.16% |
| 2026-09-23 | 0.2707 | 0.2844 | 0.24 | 0.2496 | 1,325,240 | -20.81% |
| 2026-09-22 | 0.319 | 0.3412 | 0.2941 | 0.3152 | 3,251,096 | +0.86% |
| 2026-09-21 | 0.311 | 0.3346 | 0.304 | 0.3125 | 5,391,431 | -9.34% |
| 2026-09-18 | 0.2261 | 0.49 | 0.2222 | 0.3447 | 330,328,432 | +56.75% |
| 2026-09-17 | 0.2013 | 0.2249 | 0.2013 | 0.2199 | 721,241 | +9.90% |
| 2026-09-16 | 0.2 | 0.2079 | 0.1946 | 0.2001 | 28,233 | -2.82% |
| 2026-09-15 | 0.1918 | 0.2059 | 0.1912 | 0.2059 | 304,426 | +7.69% |
| 2026-09-14 | 0.187 | 0.2047 | 0.187 | 0.1912 | 74,434 | -2.94% |
| 2026-09-11 | 0.2025 | 0.2042 | 0.1923 | 0.197 | 53,269 | -4.04% |
| 2026-09-10 | 0.2102 | 0.2103 | 0.2049 | 0.2053 | 107,391 | -4.51% |
| 2026-09-09 | 0.2194 | 0.2194 | 0.21 | 0.215 | 130,779 | +0.09% |
| 2026-09-08 | 0.215 | 0.219 | 0.21 | 0.2148 | 61,496 | +1.80% |
| 2026-09-04 | 0.205 | 0.226 | 0.205 | 0.211 | 280,072 | -0.85% |
| 2026-09-03 | 0.205 | 0.2377 | 0.205 | 0.2128 | 460,141 | +1.33% |
| 2026-09-02 | 0.2104 | 0.2159 | 0.2046 | 0.21 | 85,209 | +0.19% |
| 2026-09-01 | 0.21 | 0.2124 | 0.2051 | 0.2096 | 102,379 | -2.06% |
| 2026-08-31 | 0.219 | 0.219 | 0.2051 | 0.214 | 86,708 | +0.23% |
| 2026-08-28 | 0.2154 | 0.2191 | 0.205 | 0.2135 | 107,737 | +0.28% |
| 2026-08-27 | 0.2186 | 0.228 | 0.203 | 0.2129 | 207,594 | -3.97% |
| 2026-08-26 | 0.22 | 0.228 | 0.2131 | 0.2217 | 181,582 | -3.19% |
| 2026-08-25 | 0.2138 | 0.24 | 0.21 | 0.229 | 408,117 | +2.00% |
| 2026-08-24 | 0.208 | 0.245 | 0.208 | 0.2245 | 1,354,752 | +3.27% |
| 2026-08-21 | 0.2201 | 0.2217 | 0.2103 | 0.2174 | 42,903 | -1.94% |
| 2026-08-20 | 0.2141 | 0.2222 | 0.201 | 0.2217 | 34,972 | +0.77% |
| 2026-08-19 | 0.19 | 0.2201 | 0.19 | 0.22 | 207,710 | +14.46% |
| 2026-08-18 | 0.2199 | 0.2199 | 0.1903 | 0.1922 | 289,115 | -11.39% |
| 2026-08-17 | 0.2382 | 0.2382 | 0.2002 | 0.2169 | 527,690 | -6.99% |
| 2026-08-14 | 0.2181 | 0.2398 | 0.2181 | 0.2332 | 563,784 | +7.37% |
| 2026-08-13 | 0.2229 | 0.223 | 0.2171 | 0.2172 | 28,319 | +0.74% |
| 2026-08-12 | 0.22 | 0.228 | 0.2142 | 0.2156 | 70,922 | +0.79% |
| 2026-08-11 | 0.2217 | 0.2298 | 0.2133 | 0.2139 | 62,864 | -3.65% |
| 2026-08-10 | 0.21 | 0.2252 | 0.21 | 0.222 | 118,237 | +4.72% |
| 2026-08-07 | 0.206 | 0.22 | 0.206 | 0.212 | 60,332 | +0.00% |
| 2026-08-06 | 0.23 | 0.23 | 0.203 | 0.212 | 124,736 | -6.19% |
| 2026-08-05 | 0.23 | 0.2309 | 0.215 | 0.226 | 124,799 | +4.15% |
| 2026-08-04 | 0.2221 | 0.2312 | 0.215 | 0.217 | 104,313 | -1.81% |
| 2026-08-03 | 0.2089 | 0.227 | 0.2085 | 0.221 | 78,270 | +3.76% |
| 2026-07-31 | 0.2108 | 0.2418 | 0.202 | 0.213 | 1,062,191 | +1.67% |
| 2026-07-30 | 0.2018 | 0.215 | 0.2003 | 0.2095 | 88,389 | +4.18% |
| 2026-07-29 | 0.1968 | 0.22 | 0.1902 | 0.2011 | 288,903 | +4.14% |
| 2026-07-28 | 0.1952 | 0.2 | 0.1776 | 0.1931 | 205,446 | +1.10% |
| 2026-07-27 | 0.2168 | 0.222 | 0.1845 | 0.191 | 219,687 | -9.91% |
| 2026-07-24 | 0.218 | 0.225 | 0.2022 | 0.212 | 151,585 | -3.20% |
| 2026-07-23 | 0.23 | 0.2323 | 0.21 | 0.219 | 268,853 | -4.58% |
| 2026-07-22 | 0.2298 | 0.24 | 0.228 | 0.2295 | 162,138 | -3.81% |
| 2026-07-21 | 0.236 | 0.2453 | 0.2277 | 0.2386 | 266,112 | +4.51% |
| 2026-07-20 | 0.23 | 0.242 | 0.221 | 0.2283 | 208,519 | -1.59% |
| 2026-07-17 | 0.24 | 0.25 | 0.2313 | 0.232 | 325,954 | -6.19% |
| 2026-07-16 | 0.245 | 0.2698 | 0.2403 | 0.2473 | 1,379,639 | -2.14% |
| 2026-07-15 | 0.245 | 0.26 | 0.245 | 0.2527 | 143,050 | +1.90% |
| 2026-07-14 | 0.2416 | 0.269 | 0.2315 | 0.248 | 148,938 | +2.69% |
| 2026-07-13 | 0.24 | 0.25 | 0.24 | 0.2415 | 96,479 | -7.79% |
| 2026-07-10 | 0.256 | 0.2694 | 0.235 | 0.2619 | 178,826 | +7.64% |
| 2026-07-09 | 0.2599 | 0.2599 | 0.24 | 0.2433 | 109,670 | -0.29% |
| 2026-07-08 | 0.2442 | 0.2559 | 0.235 | 0.244 | 208,585 | -2.75% |
| 2026-07-07 | 0.25 | 0.26 | 0.235 | 0.2509 | 500,084 | +1.99% |
| 2026-07-06 | 0.2494 | 0.2649 | 0.24 | 0.246 | 535,969 | -2.23% |
| 2026-07-02 | 0.2343 | 0.26 | 0.232 | 0.2516 | 319,883 | +7.84% |
| 2026-07-01 | 0.2441 | 0.2469 | 0.2256 | 0.2333 | 187,954 | -2.79% |
| 2026-06-30 | 0.2329 | 0.248 | 0.225 | 0.24 | 193,679 | +0.00% |
| 2026-06-29 | 0.2346 | 0.253 | 0.2322 | 0.24 | 353,909 | +3.00% |
| 2026-06-26 | 0.243 | 0.27 | 0.23 | 0.233 | 509,681 | -4.12% |
| 2026-06-25 | 0.228 | 0.266 | 0.228 | 0.243 | 4,609,413 | +6.58% |
| 2026-06-24 | 0.2411 | 0.25 | 0.225 | 0.228 | 8,109,874 | -9.67% |
| 2026-06-23 | 0.2687 | 0.2753 | 0.2524 | 0.2524 | 81,183 | -3.74% |
| 2026-06-22 | 0.29 | 0.2999 | 0.2622 | 0.2622 | 181,525 | -8.00% |
| 2026-06-18 | 0.2901 | 0.32 | 0.285 | 0.285 | 140,873 | -1.38% |
| 2026-06-17 | 0.29 | 0.3198 | 0.289 | 0.289 | 110,313 | -4.30% |
| 2026-06-16 | 0.3435 | 0.3435 | 0.2858 | 0.302 | 593,330 | -10.78% |
| 2026-06-15 | 0.34 | 0.348 | 0.3375 | 0.3385 | 276,838 | +0.30% |
| 2026-06-12 | 0.3438 | 0.3452 | 0.335 | 0.3375 | 302,120 | +3.85% |
| 2026-06-11 | 0.3296 | 0.338 | 0.3121 | 0.325 | 225,994 | -0.03% |
| 2026-06-10 | 0.2836 | 0.3365 | 0.252 | 0.3251 | 1,598,422 | +15.28% |
| 2026-06-09 | 0.3193 | 0.3193 | 0.2784 | 0.282 | 463,980 | -11.68% |
| 2026-06-08 | 0.35 | 0.375 | 0.3193 | 0.3193 | 403,205 | -10.08% |
| 2026-06-05 | 0.377 | 0.3849 | 0.33 | 0.3551 | 251,160 | -7.77% |
| 2026-06-04 | 0.3926 | 0.4099 | 0.3664 | 0.385 | 265,076 | -6.05% |
| 2026-06-03 | 0.43 | 0.4429 | 0.37 | 0.4098 | 567,522 | -8.73% |
| 2026-06-02 | 0.41 | 0.5148 | 0.3953 | 0.449 | 5,177,229 | +17.11% |
| 2026-06-01 | 0.3518 | 0.44 | 0.3301 | 0.3834 | 1,470,887 | +8.92% |
| 2026-05-29 | 0.34 | 0.3949 | 0.335 | 0.352 | 917,919 | +4.92% |
| 2026-05-28 | 0.2902 | 0.3406 | 0.2897 | 0.3355 | 627,307 | +17.31% |
| 2026-05-27 | 0.3034 | 0.3177 | 0.273 | 0.286 | 447,845 | -4.98% |
| 2026-05-26 | 0.3425 | 0.3434 | 0.2711 | 0.301 | 824,754 | -13.73% |
| 2026-05-22 | 0.388 | 0.3947 | 0.3 | 0.3489 | 1,104,108 | -12.78% |
| 2026-05-21 | 0.4148 | 0.4381 | 0.3902 | 0.4 | 605,222 | -10.31% |
| 2026-05-20 | 0.39 | 0.4489 | 0.3701 | 0.446 | 1,193,178 | +10.95% |
| 2026-05-19 | 0.436 | 0.4789 | 0.39 | 0.402 | 3,141,726 | +1.77% |
| 2026-05-18 | 0.4269 | 0.4964 | 0.31 | 0.395 | 7,989,343 | -30.26% |
| 2026-05-15 | 0.5 | 0.82 | 0.4077 | 0.5664 | 324,946,934 | +94.24% |
| 2026-05-14 | 0.3028 | 0.3444 | 0.28 | 0.2916 | 12,819,090 | -4.92% |
| 2026-05-13 | 0.2791 | 0.35 | 0.2791 | 0.3067 | 517,405 | +10.92% |
| 2026-05-12 | 0.2863 | 0.2983 | 0.25 | 0.2765 | 816,286 | -6.90% |