Murano Global Investments PLC (MRNO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 7.11462450593 | 10.12 | 11.24 | 10.12 | 4886 | 10.77404724 | CS |
| 4 | 0.6602 | 6.48539264033 | 10.1798 | 12.326 | 9.23 | 7072 | 10.19763027 | CS |
| 12 | 2.45 | 29.2014302741 | 8.39 | 12.4999 | 6.6301 | 5086 | 10.04382628 | CS |
| 26 | 0.99 | 10.0507614213 | 9.85 | 12.4999 | 5.7035 | 5129 | 9.24492222 | CS |
| 52 | -3.65 | -25.1897860594 | 14.49 | 38 | 5.7035 | 30946 | 16.02667102 | CS |
| 156 | -3.65 | -25.1897860594 | 14.49 | 38 | 5.7035 | 30946 | 16.02667102 | CS |
| 260 | -3.65 | -25.1897860594 | 14.49 | 38 | 5.7035 | 30946 | 16.02667102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 10.9477 | 0.36 | 3.38 | 10.66 | 11.07 | 10.39 | 7656 |
| 1736206500 | 10.59 | -0.22 | -2.04 | 10.8 | 10.85 | 10.59 | 6066 |
| 1735947300 | 10.81 | 0.31 | 2.95 | 10.93 | 10.9928 | 10.46 | 4364 |
| 1735860900 | 10.5 | 0.26 | 2.54 | 10.12 | 10.5 | 10.12 | 1213 |
| 1735688100 | 10.24 | -0.1 | -0.97 | 10.34 | 10.35 | 9.823 | 2961 |
| 1735601700 | 10.34 | 0.14 | 1.37 | 11 | 12.326 | 10.34 | 30710 |
| 1735342500 | 10.2 | -0.1 | -0.97 | 9.4850999 | 11.095 | 9.4850999 | 11277 |
| 1735256100 | 10.3 | 0.25 | 2.49 | 10.4 | 11.74 | 10.3 | 5720 |
| 1735077840 | 10.05 | 0.44 | 4.58 | 9.61 | 11.26 | 9.55 | 6706 |
| 1734996900 | 9.61 | -0.08 | -0.83 | 9.69 | 11.65 | 9.23 | 10677 |
| 1734737700 | 9.69 | -0.21 | -2.12 | 9.9 | 9.93 | 9.65 | 23860 |
| 1734651300 | 9.9 | 0.38 | 3.98 | 9.52 | 9.9 | 9.52 | 738 |
| 1734564900 | 9.5215 | 0 | 0.00 | 9.59 | 9.59 | 9.5215 | 255 |
| 1734478500 | 9.5215 | -0.48 | -4.79 | 9.5 | 10 | 9.5 | 1366 |
| 1734392100 | 10 | -0.13 | -1.28 | 10.13 | 10.13 | 9.66 | 1132 |
| 1734132900 | 10.13 | -0.52 | -4.88 | 11 | 11 | 10.11 | 1339 |
| 1734046500 | 10.65 | 0.47 | 4.62 | 10.01 | 11.51 | 9.53 | 10191 |
| 1733960100 | 10.1798 | -0.34 | -3.23 | 10.1798 | 10.89 | 10.1798 | 511 |
| 1733873700 | 10.52 | -0.14 | -1.31 | 10.66 | 10.71 | 10.52 | 1083 |
| 1733787300 | 10.66 | -0.04 | -0.37 | 9.71 | 12 | 9.71 | 13061 |
| 1733528100 | 10.7 | 0.23 | 2.20 | 10.54 | 10.7 | 10.54 | 632 |
| 1733441700 | 10.47 | -0.2 | -1.87 | 10.13 | 10.47 | 10.11 | 1283 |
| 1733355300 | 10.6695 | -1.08 | -9.20 | 11.1 | 11.61 | 10.21 | 4640 |
| 1733268900 | 11.75 | 0.05 | 0.43 | 11.6 | 12.4999 | 10.8783 | 5967 |
| 1733182500 | 11.7 | 0.26 | 2.27 | 11.25 | 12.12 | 11.25 | 2039 |
| 1732917840 | 11.44 | 0.52 | 4.76 | 11.12 | 12.25 | 10.5 | 12652 |
| 1732750500 | 10.92 | 1.52 | 16.17 | 9.6 | 11.6 | 9.6 | 13776 |
| 1732664100 | 9.4 | -0.03 | -0.35 | 9.21 | 10.8 | 9.21 | 2102 |
| 1732577700 | 9.4326 | -0.1 | -1.02 | 9.92 | 9.92 | 9.39 | 2066 |
| 1732318500 | 9.53 | -0.34 | -3.44 | 9.53 | 9.59 | 9.49 | 1432 |
| 1732232100 | 9.8699999 | 0.2 | 2.07 | 9.2 | 9.8699999 | 9.2 | 6288 |
| 1732145700 | 9.67 | 0.32 | 3.41 | 8.88 | 9.68 | 8.88 | 4244 |
| 1732059300 | 9.3513 | -0.1 | -1.04 | 9.39 | 9.39 | 9.3513 | 574 |
| 1731972900 | 9.45 | 0.58 | 6.49 | 8.55 | 10.04 | 8.55 | 2884 |
| 1731713700 | 8.8742 | -0.38 | -4.06 | 8.67 | 9.69 | 8.58 | 2126 |
| 1731627300 | 9.25 | -0.25 | -2.63 | 9.69 | 9.69 | 9.2 | 1409 |
| 1731540900 | 9.5 | -0.65 | -6.40 | 10.48 | 10.48 | 9.5 | 2352 |
| 1731454500 | 10.15 | 0.64 | 6.73 | 8.99 | 10.8498 | 8.99 | 4235 |
| 1731368100 | 9.51 | 0.53 | 5.90 | 8.98 | 9.51 | 8.97 | 1458 |
| 1731108900 | 8.9801 | -1.05 | -10.47 | 9.7345 | 9.7345 | 8.98 | 3505 |
| 1731022500 | 10.0301 | -0.85 | -7.81 | 10.52 | 10.87 | 9.76 | 2195 |
| 1730936100 | 10.88 | 1.09 | 11.18 | 9.7899999 | 10.88 | 9.48 | 16369 |
| 1730849700 | 9.7857 | 0.46 | 4.88 | 9.33 | 10 | 9.33 | 8404 |
| 1730763300 | 9.33 | 0.26 | 2.84 | 8.8 | 9.4 | 8.2782 | 4229 |
| 1730500500 | 9.0719999 | 0.07 | 0.80 | 8.7899999 | 9.1 | 8.1801 | 5964 |
| 1730414100 | 9 | 2.04 | 29.31 | 6.75 | 9.16 | 6.75 | 21342 |
| 1730327700 | 6.96 | -0.44 | -5.95 | 7.2 | 7.21 | 6.6301 | 3185 |
| 1730241300 | 7.4 | -0.39 | -5.01 | 7.4 | 7.5 | 7.4 | 1035 |
| 1730154900 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 212 |
| 1729895700 | 7.79 | -0.16 | -2.01 | 7.95 | 7.95 | 7.52 | 1223 |
| 1729809300 | 7.95 | -0.15 | -1.85 | 8.11 | 8.13 | 7.9 | 6468 |
| 1729722900 | 8.1 | 0 | 0.00 | 8.18 | 8.18 | 8.08 | 280 |
| 1729636500 | 8.1 | 0.26 | 3.32 | 8.61 | 8.61 | 8.1 | 603 |
| 1729550100 | 7.84 | -0.77 | -8.94 | 7.84 | 8.35 | 7.84 | 1161 |
| 1729290900 | 8.61 | 0 | 0.00 | 8.47 | 8.61 | 8.2 | 120 |
| 1729204500 | 8.61 | 0.21 | 2.50 | 8.49 | 8.9 | 8.4739 | 1220 |
| 1729118100 | 8.4 | -0.15 | -1.74 | 8.39 | 8.4 | 8.31 | 782 |
| 1729031700 | 8.5488 | -0.17 | -1.96 | 8.53 | 8.64 | 8.32 | 4188 |
| 1728945300 | 8.72 | 0.31 | 3.69 | 8.42 | 8.8443 | 8.2499 | 801 |
| 1728686100 | 8.41 | -0.55 | -6.14 | 8.36 | 8.58 | 8.36 | 869 |
| 1728599700 | 8.96 | 0 | 0.00 | 8.32 | 8.96 | 8.32 | 160 |
| 1728513300 | 8.96 | 0 | 0.00 | 8.95 | 8.96 | 8.58 | 986 |
| 1728426900 | 8.96 | 0.78 | 9.51 | 8.585 | 8.99 | 8.4 | 763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
