NasdaqCM - Delayed Quote USD

Murano Global Investments Plc (MRNO)

Compare
9.79 +0.38 (+3.99%)
At close: November 5 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 9.33 10.00 9.33 9.79 9.79 8,399
Nov 4, 2024 8.96 9.40 8.28 9.33 9.33 4,200
Nov 1, 2024 8.79 9.10 8.18 9.07 9.07 6,300
Oct 31, 2024 6.87 9.16 6.82 9.00 9.00 21,300
Oct 30, 2024 7.27 7.27 6.63 6.96 6.96 3,800
Oct 29, 2024 7.75 7.75 7.40 7.40 7.40 1,100
Oct 28, 2024 7.79 7.79 7.79 7.79 7.79 -
Oct 25, 2024 7.52 7.80 7.52 7.79 7.79 1,200
Oct 24, 2024 8.13 8.13 7.90 7.95 7.95 6,500
Oct 23, 2024 8.10 8.10 8.10 8.10 8.10 -
Oct 22, 2024 8.10 8.10 8.10 8.10 8.10 700
Oct 21, 2024 7.84 7.84 7.84 7.84 7.84 1,200
Oct 18, 2024 8.61 8.61 8.61 8.61 8.61 100
Oct 17, 2024 8.47 8.61 8.47 8.61 8.61 1,200
Oct 16, 2024 8.31 8.40 8.31 8.40 8.40 800
Oct 15, 2024 8.57 8.64 8.32 8.55 8.55 4,200
Oct 14, 2024 8.84 8.84 8.25 8.72 8.72 800
Oct 11, 2024 8.96 8.96 8.41 8.41 8.41 1,100
Oct 10, 2024 8.96 8.96 8.96 8.96 8.96 -
Oct 9, 2024 8.96 8.96 8.96 8.96 8.96 1,000
Oct 8, 2024 8.59 8.99 8.59 8.96 8.96 800
Oct 7, 2024 8.53 8.58 8.18 8.18 8.18 800
Oct 4, 2024 9.50 9.50 8.29 8.52 8.52 6,000
Oct 3, 2024 8.29 9.16 8.28 8.99 8.99 5,900
Oct 2, 2024 8.12 8.17 8.12 8.17 8.17 400
Oct 1, 2024 8.45 8.65 8.07 8.07 8.07 1,100
Sep 30, 2024 9.36 9.36 8.12 8.90 8.90 3,900
Sep 27, 2024 9.02 9.50 8.27 8.81 8.81 1,400
Sep 26, 2024 8.93 8.93 8.10 8.30 8.30 1,900
Sep 25, 2024 8.33 8.43 8.29 8.29 8.29 2,600
Sep 24, 2024 8.38 8.99 8.08 8.99 8.99 6,600
Sep 23, 2024 7.47 9.80 7.21 8.51 8.51 19,600
Sep 20, 2024 7.98 8.41 7.98 8.40 8.40 2,500
Sep 19, 2024 8.75 8.77 7.51 7.85 7.85 3,900
Sep 18, 2024 8.55 9.00 7.75 8.30 8.30 10,900
Sep 17, 2024 8.35 8.35 8.09 8.26 8.26 4,900
Sep 16, 2024 9.90 10.06 8.50 8.93 8.93 8,300
Sep 13, 2024 7.78 11.40 7.78 9.50 9.50 90,800
Sep 12, 2024 7.01 7.29 6.94 7.29 7.29 7,600
Sep 11, 2024 7.28 7.28 7.01 7.01 7.01 3,400
Sep 10, 2024 7.00 7.00 7.00 7.00 7.00 200
Sep 9, 2024 7.30 7.30 7.30 7.30 7.30 300
Sep 6, 2024 7.00 7.30 7.00 7.30 7.30 1,500
Sep 5, 2024 6.79 7.09 6.79 7.00 7.00 1,100
Sep 4, 2024 7.30 7.30 6.99 6.99 6.99 900
Sep 3, 2024 6.72 7.20 6.64 7.05 7.05 8,400
Aug 30, 2024 7.00 7.00 6.64 6.64 6.64 1,300
Aug 29, 2024 6.99 6.99 6.62 6.62 6.62 1,000
Aug 28, 2024 5.93 7.58 5.93 6.89 6.89 14,500
Aug 27, 2024 6.20 6.20 6.20 6.20 6.20 200
Aug 26, 2024 6.21 6.21 6.21 6.21 6.21 -
Aug 23, 2024 6.21 6.21 6.21 6.21 6.21 -
Aug 22, 2024 6.25 6.25 6.21 6.21 6.21 400
Aug 21, 2024 5.98 6.09 5.74 6.09 6.09 2,300
Aug 20, 2024 6.33 6.37 6.01 6.16 6.16 2,000
Aug 19, 2024 5.80 6.27 5.80 6.27 6.27 1,800
Aug 16, 2024 5.89 5.98 5.70 5.95 5.95 2,300
Aug 15, 2024 6.06 6.06 6.06 6.06 6.06 400
Aug 14, 2024 5.98 6.61 5.98 6.06 6.06 13,100
Aug 13, 2024 6.97 7.09 6.52 6.52 6.52 4,600
Aug 12, 2024 6.52 6.52 6.51 6.51 6.51 1,300
Aug 9, 2024 6.67 7.00 6.49 6.50 6.50 9,500
Aug 8, 2024 7.55 7.72 7.03 7.03 7.03 700
Aug 7, 2024 7.05 7.05 7.05 7.05 7.05 -
Aug 6, 2024 7.05 7.05 7.05 7.05 7.05 300
Aug 5, 2024 7.28 7.28 7.00 7.00 7.00 8,300
Aug 2, 2024 7.65 7.65 7.00 7.00 7.00 2,900
Aug 1, 2024 8.13 8.14 7.63 7.63 7.63 1,800
Jul 31, 2024 8.35 8.40 8.01 8.06 8.06 3,900
Jul 30, 2024 8.01 8.34 8.01 8.34 8.34 2,100
Jul 29, 2024 8.64 8.64 8.64 8.64 8.64 600
Jul 26, 2024 8.80 8.80 8.64 8.64 8.64 1,000
Jul 25, 2024 9.08 9.08 8.39 8.39 8.39 4,600
Jul 24, 2024 9.06 9.52 8.52 8.84 8.84 3,400
Jul 23, 2024 9.57 9.65 9.31 9.65 9.65 2,600
Jul 22, 2024 9.52 9.73 9.34 9.38 9.38 7,000
Jul 19, 2024 9.42 9.65 9.42 9.45 9.45 3,200
Jul 18, 2024 9.33 9.73 9.33 9.69 9.69 5,400
Jul 17, 2024 9.11 9.57 9.11 9.57 9.57 2,700
Jul 16, 2024 9.89 9.92 9.88 9.89 9.89 1,800
Jul 15, 2024 9.74 10.29 9.74 9.74 9.74 2,300
Jul 12, 2024 9.87 10.48 9.87 9.90 9.90 3,400
Jul 11, 2024 10.15 10.19 9.68 9.68 9.68 14,100
Jul 10, 2024 10.41 10.41 9.90 10.40 10.40 11,000
Jul 9, 2024 10.12 10.25 10.12 10.18 10.18 10,600
Jul 8, 2024 10.22 10.23 9.70 9.70 9.70 16,600
Jul 5, 2024 10.00 10.50 9.60 9.66 9.66 2,900
Jul 3, 2024 9.80 10.40 9.66 10.22 10.22 3,200
Jul 2, 2024 9.58 9.85 9.45 9.60 9.60 2,400
Jul 1, 2024 9.93 9.99 9.53 9.99 9.99 4,900
Jun 28, 2024 9.69 9.99 9.50 9.94 9.94 10,500
Jun 27, 2024 10.03 10.25 9.50 9.50 9.50 12,800
Jun 26, 2024 9.91 10.22 9.91 9.98 9.98 27,000
Jun 25, 2024 9.50 10.09 9.50 9.79 9.79 8,200
Jun 24, 2024 9.76 9.76 9.50 9.52 9.52 22,500
Jun 21, 2024 9.98 9.98 9.50 9.50 9.50 5,800
Jun 20, 2024 9.50 9.99 9.18 9.99 9.99 4,400
Jun 18, 2024 9.55 9.90 9.50 9.50 9.50 5,400
Jun 17, 2024 9.40 9.64 9.22 9.56 9.56 4,900
Jun 14, 2024 9.36 9.66 9.36 9.66 9.66 1,100
Jun 13, 2024 10.01 10.02 9.47 9.47 9.47 10,300
Jun 12, 2024 9.95 9.97 9.27 9.27 9.27 4,700
Jun 11, 2024 9.16 10.53 9.01 10.20 10.20 11,100
Jun 10, 2024 9.44 10.50 9.19 9.44 9.44 34,900
Jun 7, 2024 8.47 9.30 8.47 8.52 8.52 9,000
Jun 6, 2024 10.04 10.50 9.60 9.60 9.60 16,900
Jun 5, 2024 10.11 10.97 10.00 10.00 10.00 26,100
Jun 4, 2024 10.08 11.75 10.01 10.52 10.52 42,700
Jun 3, 2024 9.76 11.32 9.75 11.00 11.00 55,100
May 31, 2024 11.89 12.73 10.20 10.75 10.75 235,500
May 30, 2024 10.50 11.95 10.00 11.80 11.80 284,300
May 29, 2024 10.32 10.62 9.80 10.58 10.58 9,700
May 28, 2024 9.89 10.89 9.63 9.69 9.69 27,600
May 24, 2024 11.58 11.85 9.66 9.85 9.85 33,000
May 23, 2024 11.38 12.00 10.76 11.95 11.95 25,900
May 22, 2024 10.89 12.25 10.40 11.70 11.70 26,300
May 21, 2024 10.38 12.10 10.38 10.87 10.87 17,100
May 20, 2024 11.93 11.93 11.00 11.37 11.37 4,000
May 17, 2024 11.78 11.78 11.12 11.50 11.50 7,700
May 16, 2024 12.24 12.27 11.30 11.94 11.94 13,000
May 15, 2024 11.75 12.60 11.23 12.24 12.24 32,600
May 14, 2024 11.05 12.17 11.00 11.80 11.80 7,900
May 13, 2024 11.00 11.95 10.50 11.46 11.46 14,500
May 10, 2024 11.20 12.40 10.79 11.45 11.45 24,600
May 9, 2024 11.65 11.75 10.50 11.40 11.40 46,800
May 8, 2024 10.00 12.33 9.75 11.22 11.22 42,100
May 7, 2024 8.99 10.29 8.99 10.17 10.17 15,500
May 6, 2024 8.36 8.96 8.31 8.72 8.72 16,600
May 3, 2024 9.49 10.60 7.50 7.79 7.79 54,100
May 2, 2024 9.50 10.70 8.60 9.56 9.56 53,000
May 1, 2024 9.49 10.90 8.89 10.01 10.01 79,600
Apr 30, 2024 8.87 10.50 8.87 10.50 10.50 3,700
Apr 29, 2024 7.89 7.97 7.77 7.97 7.97 1,600
Apr 26, 2024 7.86 8.49 7.86 7.97 7.97 10,300
Apr 25, 2024 7.50 8.25 7.50 7.86 7.86 8,600
Apr 24, 2024 8.89 9.10 7.51 7.53 7.53 33,900
Apr 23, 2024 8.31 10.20 8.04 8.04 8.04 35,500
Apr 22, 2024 7.95 9.00 7.75 8.24 8.24 28,600
Apr 19, 2024 7.07 8.60 7.07 7.73 7.73 53,200
Apr 18, 2024 10.35 11.05 7.22 7.22 7.22 123,900
Apr 17, 2024 10.67 11.00 9.75 10.50 10.50 31,400
Apr 16, 2024 10.78 11.72 10.57 10.57 10.57 60,500
Apr 15, 2024 10.25 11.50 10.25 10.97 10.97 12,800
Apr 12, 2024 10.35 11.50 10.35 10.86 10.86 25,500
Apr 11, 2024 11.29 11.33 10.21 10.93 10.93 18,000
Apr 10, 2024 10.48 11.74 10.25 10.87 10.87 28,900
Apr 9, 2024 9.88 11.40 9.45 10.61 10.61 63,300
Apr 8, 2024 10.80 11.20 9.43 10.05 10.05 42,400
Apr 5, 2024 11.40 12.00 10.92 11.41 11.41 10,500
Apr 4, 2024 12.25 12.25 11.40 11.40 11.40 16,900
Apr 3, 2024 11.54 11.91 10.39 11.33 11.33 23,600
Apr 2, 2024 12.84 13.00 10.73 12.60 12.60 13,600
Apr 1, 2024 11.28 12.35 11.00 12.00 12.00 27,900
Mar 28, 2024 13.99 14.02 12.27 12.67 12.67 23,000
Mar 27, 2024 15.02 15.85 13.63 15.00 15.00 32,900
Mar 26, 2024 16.50 16.51 14.50 14.50 14.50 54,900
Mar 25, 2024 19.81 20.35 15.43 18.01 18.01 174,400
Mar 22, 2024 22.00 28.16 14.08 21.25 21.25 3,161,500
Mar 21, 2024 15.22 38.00 8.91 9.62 9.62 76,700
Mar 20, 2024 12.87 14.86 12.42 14.50 14.50 5,200
Mar 19, 2024 10.54 13.68 10.16 13.68 13.68 9,300
Mar 18, 2024 14.23 15.49 10.70 10.70 10.70 19,600
Mar 15, 2024 10.75 16.28 10.75 12.81 12.81 58,700
Mar 14, 2024 9.65 9.65 9.65 9.65 9.65 900
Mar 13, 2024 8.95 10.40 8.15 10.28 10.28 5,700
Mar 12, 2024 7.53 9.19 7.50 9.00 9.00 11,400
Mar 11, 2024 7.02 9.00 7.02 8.43 8.43 9,800
Mar 8, 2024 7.04 7.50 7.01 7.50 7.50 4,000
Mar 7, 2024 6.93 7.31 6.11 7.00 7.00 19,300
Mar 6, 2024 4.70 10.35 4.70 7.49 7.49 245,400
Mar 5, 2024 4.49 5.45 3.60 5.00 5.00 103,900
Mar 4, 2024 5.14 5.14 3.99 4.69 4.69 55,300
Mar 1, 2024 7.62 7.62 4.78 5.00 5.00 45,500
Feb 29, 2024 10.99 11.50 6.66 6.66 6.66 90,500
Feb 28, 2024 11.30 11.45 11.30 11.32 11.32 448,300
Feb 27, 2024 11.28 11.34 11.27 11.32 11.32 276,000
Feb 26, 2024 11.27 11.30 11.27 11.27 11.27 298,100
Feb 23, 2024 11.27 11.27 11.27 11.27 11.27 -
Feb 22, 2024 11.27 11.27 11.27 11.27 11.27 -
Feb 21, 2024 11.27 11.27 11.25 11.27 11.27 500
Feb 20, 2024 11.23 11.23 11.23 11.23 11.23 100
Feb 16, 2024 11.25 11.25 11.24 11.24 11.24 66,000
Feb 15, 2024 11.25 11.25 11.25 11.25 11.25 -
Feb 14, 2024 11.24 11.25 11.24 11.25 11.25 11,000
Feb 13, 2024 11.25 11.25 11.25 11.25 11.25 401,300
Feb 12, 2024 11.37 11.37 11.23 11.23 11.23 2,300
Feb 9, 2024 11.31 11.31 11.25 11.26 11.26 252,100
Feb 8, 2024 11.49 11.50 11.49 11.50 11.50 1,100
Feb 7, 2024 11.45 11.45 11.43 11.45 11.45 2,700
Feb 6, 2024 11.33 11.33 11.33 11.33 11.33 -
Feb 5, 2024 11.33 11.33 11.33 11.33 11.33 -
Feb 2, 2024 11.33 11.33 11.33 11.33 11.33 1,600
Feb 1, 2024 11.25 11.45 11.25 11.44 11.44 2,700
Jan 31, 2024 11.38 11.39 11.25 11.25 11.25 4,800
Jan 30, 2024 11.37 11.37 11.37 11.37 11.37 5,700
Jan 29, 2024 11.37 11.37 11.37 11.37 11.37 1,700
Jan 26, 2024 11.26 11.26 11.26 11.26 11.26 100
Jan 25, 2024 11.26 11.26 11.26 11.26 11.26 300
Jan 24, 2024 11.30 11.30 11.23 11.25 11.25 2,300
Jan 23, 2024 11.25 11.25 11.25 11.25 11.25 7,900
Jan 22, 2024 11.25 11.25 11.25 11.25 11.25 200
Jan 19, 2024 11.23 11.23 11.23 11.23 11.23 500
Jan 18, 2024 11.23 11.23 11.23 11.23 11.23 600
Jan 17, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 16, 2024 11.19 11.19 11.19 11.19 11.19 300
Jan 12, 2024 11.21 11.21 11.21 11.21 11.21 50,100
Jan 11, 2024 11.22 11.22 11.20 11.21 11.21 212,600
Jan 10, 2024 11.19 11.21 11.19 11.21 11.21 218,900
Jan 9, 2024 11.18 11.19 11.18 11.19 11.19 2,200
Jan 8, 2024 11.18 11.18 11.18 11.18 11.18 -
Jan 5, 2024 11.18 11.18 11.18 11.18 11.18 200
Jan 4, 2024 11.18 11.18 11.18 11.18 11.18 75,300
Jan 3, 2024 11.17 11.17 11.17 11.17 11.17 200
Jan 2, 2024 11.19 11.19 11.18 11.19 11.19 400
Dec 29, 2023 11.17 11.18 11.17 11.18 11.18 65,600
Dec 28, 2023 11.17 11.19 11.17 11.19 11.19 105,500
Dec 27, 2023 11.17 11.17 11.17 11.17 11.17 140,800
Dec 26, 2023 11.11 11.11 11.11 11.11 11.11 3,000
Dec 22, 2023 11.11 11.15 11.11 11.11 11.11 3,900
Dec 21, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 20, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 19, 2023 11.15 11.18 11.13 11.18 11.18 3,300
Dec 18, 2023 11.09 11.09 11.09 11.09 11.09 -
Dec 15, 2023 11.09 11.09 11.09 11.09 11.09 600
Dec 14, 2023 11.11 11.11 11.11 11.11 11.11 -
Dec 13, 2023 11.11 11.11 11.11 11.11 11.11 33,900
Dec 12, 2023 11.12 11.12 11.12 11.12 11.12 -
Dec 11, 2023 11.12 11.12 11.12 11.12 11.12 -
Dec 8, 2023 11.12 11.12 11.12 11.12 11.12 300
Dec 7, 2023 11.09 11.09 11.09 11.09 11.09 -
Dec 6, 2023 11.09 11.09 11.09 11.09 11.09 -
Dec 5, 2023 11.09 11.09 11.09 11.09 11.09 -
Dec 4, 2023 11.09 11.09 11.09 11.09 11.09 1,600
Dec 1, 2023 11.12 11.12 11.12 11.12 11.12 -
Nov 30, 2023 11.12 11.12 11.12 11.12 11.12 100
Nov 29, 2023 11.12 11.12 11.12 11.12 11.12 -
Nov 28, 2023 11.12 11.12 11.12 11.12 11.12 100
Nov 27, 2023 11.10 11.12 11.10 11.12 11.12 2,000
Nov 24, 2023 11.10 11.10 11.10 11.10 11.10 -
Nov 22, 2023 11.09 11.10 11.09 11.10 11.10 34,200
Nov 21, 2023 11.09 11.09 11.08 11.08 11.08 66,300
Nov 20, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 17, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 16, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 15, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 14, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 13, 2023 11.09 11.09 11.09 11.09 11.09 100
Nov 10, 2023 11.07 11.07 11.07 11.07 11.07 10,500
Nov 9, 2023 11.07 11.07 11.07 11.07 11.07 500
Nov 8, 2023 11.07 11.07 11.07 11.07 11.07 100
Nov 7, 2023 11.06 11.06 11.06 11.06 11.06 12,700
Nov 6, 2023 11.07 11.07 11.07 11.07 11.07 -