Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 34,960
+80 (0.23%)
At close: Feb 27, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35,340.00 | 35,500.00 | 34,960.00 | 34,960.00 | 34,960.00 | 0.23% | 1,882 |
| Feb 26, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 34,880.00 | 34,880.00 | 0.98% | 493 |
| Feb 25, 2026 | 34,180.00 | 34,540.00 | 33,660.00 | 34,540.00 | 34,540.00 | 1.65% | 1,599 |
| Feb 24, 2026 | 33,520.00 | 34,080.00 | 33,040.00 | 33,980.00 | 33,980.00 | 1.37% | 728 |
| Feb 23, 2026 | 33,660.00 | 33,660.00 | 32,980.00 | 33,520.00 | 33,520.00 | 0.54% | 1,810 |
| Feb 20, 2026 | 32,160.00 | 33,500.00 | 32,160.00 | 33,340.00 | 33,340.00 | 2.08% | 545 |
| Feb 19, 2026 | 32,520.00 | 32,760.00 | 32,380.00 | 32,660.00 | 32,660.00 | 0.25% | 554 |
| Feb 18, 2026 | 33,100.00 | 33,680.00 | 32,580.00 | 32,580.00 | 32,580.00 | -3.27% | 1,927 |
| Feb 13, 2026 | 34,000.00 | 34,000.00 | 33,180.00 | 33,680.00 | 33,680.00 | 0.24% | 1,117 |
| Feb 12, 2026 | 32,500.00 | 34,460.00 | 31,560.00 | 33,600.00 | 33,600.00 | 7.97% | 6,633 |
| Feb 11, 2026 | 30,880.00 | 31,260.00 | 30,760.00 | 31,120.00 | 31,120.00 | 0.65% | 744 |
| Feb 10, 2026 | 31,460.00 | 31,460.00 | 30,600.00 | 30,920.00 | 30,920.00 | -0.64% | 2,985 |
| Feb 9, 2026 | 31,700.00 | 31,700.00 | 31,120.00 | 31,120.00 | 31,120.00 | -0.38% | 643 |
| Feb 6, 2026 | 31,800.00 | 31,800.00 | 30,520.00 | 31,240.00 | 31,240.00 | -0.19% | 1,187 |
| Feb 5, 2026 | 31,220.00 | 31,580.00 | 30,780.00 | 31,300.00 | 31,300.00 | 0.06% | 835 |
| Feb 4, 2026 | 30,580.00 | 31,400.00 | 30,540.00 | 31,280.00 | 31,280.00 | 3.23% | 2,409 |
| Feb 3, 2026 | 29,840.00 | 30,500.00 | 29,760.00 | 30,300.00 | 30,300.00 | 0.33% | 489 |
| Feb 2, 2026 | 29,880.00 | 30,380.00 | 29,840.00 | 30,200.00 | 30,200.00 | 0.47% | 674 |
| Jan 30, 2026 | 29,620.00 | 30,640.00 | 29,620.00 | 30,060.00 | 30,060.00 | 0.20% | 901 |
| Jan 29, 2026 | 30,380.00 | 30,640.00 | 29,880.00 | 30,000.00 | 30,000.00 | -1.06% | 743 |
| Jan 28, 2026 | 30,100.00 | 30,900.00 | 30,100.00 | 30,320.00 | 30,320.00 | -0.72% | 5,418 |
| Jan 27, 2026 | 29,960.00 | 30,620.00 | 29,940.00 | 30,540.00 | 30,540.00 | 0.39% | 780 |
| Jan 26, 2026 | 30,620.00 | 30,800.00 | 29,620.00 | 30,420.00 | 30,420.00 | 0.40% | 528 |
| Jan 23, 2026 | 29,840.00 | 30,300.00 | 29,840.00 | 30,300.00 | 30,300.00 | 1.68% | 383 |
| Jan 22, 2026 | 30,100.00 | 30,920.00 | 29,660.00 | 29,800.00 | 29,800.00 | -0.67% | 391 |
| Jan 21, 2026 | 29,680.00 | 30,360.00 | 29,660.00 | 30,000.00 | 30,000.00 | 0.13% | 839 |
| Jan 20, 2026 | 29,840.00 | 30,440.00 | 29,620.00 | 29,960.00 | 29,960.00 | 1.42% | 2,671 |
| Jan 19, 2026 | 30,540.00 | 30,620.00 | 28,820.00 | 29,540.00 | 29,540.00 | -3.08% | 122 |
| Jan 16, 2026 | 29,800.00 | 30,540.00 | 29,640.00 | 30,480.00 | 30,480.00 | 2.28% | 4,855 |
| Jan 15, 2026 | 29,400.00 | 29,980.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.54% | 988 |
| Jan 14, 2026 | 29,460.00 | 30,020.00 | 29,400.00 | 29,640.00 | 29,640.00 | -0.47% | 697 |
| Jan 13, 2026 | 29,980.00 | 29,980.00 | 29,260.00 | 29,780.00 | 29,780.00 | 0.54% | 462 |
| Jan 12, 2026 | 29,420.00 | 29,740.00 | 29,200.00 | 29,620.00 | 29,620.00 | 0.82% | 1,605 |
| Jan 9, 2026 | 28,940.00 | 29,440.00 | 28,940.00 | 29,380.00 | 29,380.00 | 0.69% | 656 |
| Jan 8, 2026 | 28,620.00 | 29,740.00 | 28,620.00 | 29,180.00 | 29,180.00 | 0.41% | 1,598 |
| Jan 7, 2026 | 29,380.00 | 29,840.00 | 28,880.00 | 29,060.00 | 29,060.00 | -1.09% | 7,211 |
| Jan 6, 2026 | 29,820.00 | 29,840.00 | 29,040.00 | 29,380.00 | 29,380.00 | -0.34% | 626 |
| Jan 5, 2026 | 30,000.00 | 30,040.00 | 29,360.00 | 29,480.00 | 29,480.00 | 0.61% | 2,604 |
| Jan 2, 2026 | 29,420.00 | 29,780.00 | 29,220.00 | 29,300.00 | 29,300.00 | 0.48% | 1,032 |
| Dec 30, 2025 | 28,560.00 | 29,320.00 | 28,560.00 | 29,160.00 | 29,160.00 | 1.53% | 11,399 |
| Dec 29, 2025 | 28,960.00 | 28,960.00 | 28,040.00 | 28,720.00 | 28,720.00 | -0.83% | 1,256 |
| Dec 26, 2025 | 29,000.00 | 29,500.00 | 28,000.00 | 28,960.00 | 28,960.00 | 0.63% | 175 |
| Dec 24, 2025 | 29,500.00 | 29,500.00 | 28,700.00 | 28,780.00 | 28,780.00 | -0.83% | 244 |
| Dec 23, 2025 | 29,120.00 | 29,320.00 | 28,640.00 | 29,020.00 | 29,020.00 | 0.42% | 705 |
| Dec 22, 2025 | 28,600.00 | 28,980.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.28% | 987 |
| Dec 19, 2025 | 29,000.00 | 29,080.00 | 28,540.00 | 28,820.00 | 28,820.00 | -0.28% | 1,144 |
| Dec 18, 2025 | 29,180.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,900.00 | -1.03% | 4,624 |
| Dec 17, 2025 | 28,460.00 | 29,440.00 | 28,220.00 | 29,200.00 | 29,200.00 | 3.99% | 6,779 |
| Dec 16, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 28,080.00 | 28,080.00 | 0.65% | 1,179 |
| Dec 15, 2025 | 27,960.00 | 27,960.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.09% | 553 |