NASDAQ:MRNO | Historical Stock Price | Murano Global Investments Plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.46$1.17$2.96$7.48$18.912022-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.18$11.1865,600——
2023-12-28$11.19$11.19105,500——
2023-12-27$11.17$11.17140,800——
2023-12-26$11.11$11.113,000——
2023-12-22$11.11$11.113,900——
2023-12-21$11.18$11.180——
2023-12-20$11.18$11.180——
2023-12-19$11.18$11.183,300——
2023-12-18$11.09$11.090——
2023-12-15$11.09$11.09600——
2023-12-14$11.11$11.110——
2023-12-13$11.11$11.1133,900——
2023-12-12$11.12$11.120——
2023-12-11$11.12$11.120——
2023-12-08$11.12$11.12300——
2023-12-07$11.09$11.090——
2023-12-06$11.09$11.090——
2023-12-05$11.09$11.090——
2023-12-04$11.09$11.091,600——
2023-12-01$11.12$11.120——
2023-11-30$11.12$11.12100——
2023-11-29$11.12$11.120——
2023-11-28$11.12$11.12100——
2023-11-27$11.12$11.122,000——
2023-11-24$11.10$11.100——
2023-11-22$11.10$11.1034,200——
2023-11-21$11.08$11.0866,300——
2023-11-20$11.09$11.090——
2023-11-17$11.09$11.090——
2023-11-16$11.09$11.090——
2023-11-15$11.09$11.090——
2023-11-14$11.09$11.090——
2023-11-13$11.09$11.09100——
2023-11-10$11.07$11.0710,500——
2023-11-09$11.07$11.07500——
2023-11-08$11.07$11.07100——
2023-11-07$11.06$11.0612,700——
2023-11-06$11.07$11.070——
2023-11-03$11.07$11.07400——
2023-11-02$11.06$11.0612,000——
2023-11-01$11.05$11.050——
2023-10-31$11.05$11.0570,500——
2023-10-30$11.04$11.040——
2023-10-27$11.04$11.047,900——
2023-10-26$11.04$11.040——
2023-10-25$11.04$11.040——
2023-10-24$11.04$11.040——
2023-10-23$11.04$11.040——
2023-10-20$11.04$11.040——
2023-10-19$11.04$11.040——
2023-10-18$11.04$11.040——
2023-10-17$11.04$11.040——
2023-10-16$11.04$11.040——
2023-10-13$11.04$11.040——
2023-10-12$11.04$11.040——
2023-10-11$11.04$11.040——
2023-10-10$11.04$11.040——
2023-10-09$11.04$11.040——
2023-10-06$11.04$11.04104,200——
2023-10-05$11.02$11.0290,300——
2023-10-04$10.99$10.990——
2023-10-03$10.99$10.990——
2023-10-02$10.99$10.990——
2023-09-29$10.99$10.99300,300——
2023-09-28$10.99$10.990——
2023-09-27$10.99$10.990——
2023-09-26$10.99$10.995,000——
2023-09-25$10.96$10.960——
2023-09-22$10.96$10.960——
2023-09-21$10.96$10.960——
2023-09-20$10.96$10.96600——
2023-09-19$10.96$10.960——
2023-09-18$10.96$10.960——
2023-09-15$10.96$10.960——
2023-09-14$10.96$10.960——
2023-09-13$10.96$10.966,000——
2023-09-12$10.88$10.880——
2023-09-11$10.88$10.880——
2023-09-08$10.88$10.880——
2023-09-07$10.88$10.880——
2023-09-06$10.88$10.880——
2023-09-05$10.88$10.880——
2023-09-01$10.88$10.8826,000——
2023-08-31$10.90$10.90100——
2023-08-30$10.86$10.860——
2023-08-29$10.86$10.86600——
2023-08-28$10.80$10.800——
2023-08-25$10.80$10.800——
2023-08-24$10.80$10.800——
2023-08-23$10.80$10.800——
2023-08-22$10.80$10.800——
2023-08-21$10.80$10.800——
2023-08-18$10.80$10.80100——
2023-08-17$10.80$10.800——
2023-08-16$10.80$10.800——
2023-08-15$10.80$10.800——
2023-08-14$10.80$10.800——
2023-08-11$10.80$10.800——
2023-08-10$10.80$10.800——
2023-08-09$10.80$10.800——
2023-08-08$10.80$10.800——
2023-08-07$10.80$10.800——
2023-08-04$10.80$10.800——
2023-08-03$10.80$10.80100——
2023-08-02$10.80$10.80100——
2023-08-01$10.80$10.809,000——
2023-07-31$10.75$10.750——
2023-07-28$10.75$10.752,500——
2023-07-27$10.74$10.740——
2023-07-26$10.74$10.740——
2023-07-25$10.74$10.740——
2023-07-24$10.74$10.7410,000——
2023-07-21$10.75$10.750——
2023-07-20$10.75$10.750——
2023-07-19$10.75$10.750——
2023-07-18$10.75$10.759,600——
2023-07-17$10.71$10.710——
2023-07-14$10.71$10.71100——
2023-07-13$10.71$10.71800——
2023-07-12$10.70$10.700——
2023-07-11$10.70$10.700——
2023-07-10$10.70$10.700——
2023-07-07$10.70$10.700——
2023-07-06$10.70$10.700——
2023-07-05$10.70$10.7025,000——
2023-07-03$10.65$10.650——
2023-06-30$10.65$10.650——
2023-06-29$10.65$10.650——
2023-06-28$10.65$10.650——
2023-06-27$10.65$10.650——
2023-06-26$10.65$10.650——
2023-06-23$10.65$10.650——
2023-06-22$10.65$10.650——
2023-06-21$10.65$10.652,300——
2023-06-20$10.85$10.850——
2023-06-16$10.85$10.850——
2023-06-15$10.85$10.850——
2023-06-14$10.85$10.850——
2023-06-13$10.85$10.850——
2023-06-12$10.85$10.850——
2023-06-09$10.85$10.85100——
2023-06-08$10.85$10.85100——
2023-06-07$10.85$10.850——
2023-06-06$10.85$10.8525,600——
2023-06-05$10.61$10.611,500——
2023-06-02$10.59$10.590——
2023-06-01$10.59$10.594,600——
2023-05-31$10.55$10.550——
2023-05-30$10.55$10.550——
2023-05-26$10.55$10.55300——
2023-05-25$10.55$10.55100——
2023-05-24$10.55$10.55200——
2023-05-23$10.50$10.500——
2023-05-22$10.50$10.500——
2023-05-19$10.50$10.500——
2023-05-18$10.50$10.500——
2023-05-17$10.50$10.500——
2023-05-16$10.50$10.500——
2023-05-15$10.50$10.500——
2023-05-12$10.50$10.500——
2023-05-11$10.50$10.500——
2023-05-10$10.50$10.500——
2023-05-09$10.50$10.500——
2023-05-08$10.50$10.500——
2023-05-05$10.50$10.500——
2023-05-04$10.50$10.500——
2023-05-03$10.50$10.500——
2023-05-02$10.50$10.500——
2023-05-01$10.50$10.500——
2023-04-28$10.50$10.500——
2023-04-27$10.50$10.500——
2023-04-26$10.50$10.5051,300——
2023-04-25$10.50$10.50114,800——
2023-04-24$10.49$10.49100——
2023-04-21$10.46$10.46100——
2023-04-20$10.50$10.500——
2023-04-19$10.50$10.500——
2023-04-18$10.50$10.500——
2023-04-17$10.50$10.500——
2023-04-14$10.50$10.500——
2023-04-13$10.50$10.5055,100——
2023-04-12$10.44$10.441,900——
2023-04-11$10.47$10.4722,500——
2023-04-10$10.47$10.470——
2023-04-06$10.47$10.471,800——
2023-04-05$10.44$10.44400——
2023-04-04$10.44$10.443,000——
2023-04-03$10.45$10.454,800——
2023-03-31$10.44$10.440——
2023-03-30$10.44$10.440——
2023-03-29$10.44$10.4422,900——
2023-03-28$10.43$10.430——
2023-03-27$10.43$10.43400——
2023-03-24$10.43$10.430——
2023-03-23$10.43$10.433,200——
2023-03-22$10.43$10.43700——
2023-03-21$10.46$10.464,900——
2023-03-20$10.43$10.431,500——
2023-03-17$10.43$10.43400——
2023-03-16$10.46$10.460——
2023-03-15$10.46$10.46400——
2023-03-14$10.42$10.42714,600——
2023-03-13$10.42$10.4223,900——
2023-03-10$10.44$10.44500——
2023-03-09$10.43$10.43477,300——
2023-03-08$10.40$10.400——
2023-03-07$10.40$10.401,000——
2023-03-06$10.40$10.400——
2023-03-03$10.40$10.400——
2023-03-02$10.40$10.407,800——
2023-03-01$10.40$10.40300——
2023-02-28$10.40$10.40282,000——
2023-02-27$10.39$10.3916,700——
2023-02-24$10.39$10.397,500——
2023-02-23$10.38$10.38400——
2023-02-22$10.38$10.3833,300——
2023-02-21$10.40$10.400——
2023-02-17$10.40$10.400——
2023-02-16$10.40$10.400——
2023-02-15$10.40$10.400——
2023-02-14$10.40$10.40471,700——
2023-02-13$10.38$10.3830,500——
2023-02-10$10.36$10.360——
2023-02-09$10.36$10.367,200——
2023-02-08$10.38$10.38827,700——
2023-02-07$10.38$10.3863,800——
2023-02-06$10.36$10.3684,700——
2023-02-03$10.35$10.3546,200——
2023-02-02$10.35$10.351,601,400——
2023-02-01$10.34$10.341,203,300——
2023-01-31$10.35$10.35454,600——
2023-01-30$10.35$10.355,400——
2023-01-27$10.32$10.32400——
2023-01-26$10.33$10.3318,900——
2023-01-25$10.35$10.350——
2023-01-24$10.35$10.35200——
2023-01-23$10.32$10.3229,900——
2023-01-20$10.33$10.335,400——
2023-01-19$10.34$10.34125,100——
2023-01-18$10.33$10.331,900——
2023-01-17$10.34$10.342,977,100——
2023-01-13$10.26$10.2621,100——
2023-01-12$10.28$10.2895,000——
2023-01-11$10.26$10.26100——
2023-01-10$10.26$10.26600——
2023-01-09$10.26$10.260——
2023-01-06$10.26$10.260——
2023-01-05$10.26$10.268,300——
2023-01-04$10.26$10.260——
2023-01-03$10.26$10.260——