Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 36,660
-80 (-0.22%)
At close: Aug 14, 2026
BCBA:MSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 36,700.00 | 36,980.00 | 36,580.00 | 36,660.00 | 36,660.00 | -0.22% | 138 |
| Aug 13, 2026 | 37,140.00 | 37,140.00 | 36,540.00 | 36,740.00 | 36,740.00 | -1.08% | 233 |
| Aug 12, 2026 | 36,740.00 | 37,300.00 | 36,740.00 | 37,140.00 | 37,140.00 | 1.14% | 253 |
| Aug 11, 2026 | 36,960.00 | 37,140.00 | 36,720.00 | 36,720.00 | 36,720.00 | 0.44% | 337 |
| Aug 10, 2026 | 36,820.00 | 36,820.00 | 36,180.00 | 36,560.00 | 36,560.00 | -1.08% | 226 |
| Aug 7, 2026 | 37,880.00 | 37,880.00 | 36,920.00 | 36,960.00 | 36,960.00 | -0.96% | 863 |
| Aug 6, 2026 | 38,000.00 | 38,960.00 | 36,520.00 | 37,320.00 | 37,320.00 | 8.11% | 2,627 |
| Aug 5, 2026 | 34,940.00 | 34,940.00 | 34,520.00 | 34,520.00 | 34,520.00 | -0.92% | 515 |
| Aug 4, 2026 | 34,500.00 | 35,180.00 | 34,500.00 | 34,840.00 | 34,840.00 | 0.75% | 209 |
| Aug 3, 2026 | 34,860.00 | 34,860.00 | 34,420.00 | 34,580.00 | 34,580.00 | 0.70% | 511 |
| Jul 31, 2026 | 33,180.00 | 34,640.00 | 33,180.00 | 34,340.00 | 34,340.00 | 2.14% | 71 |
| Jul 30, 2026 | 33,460.00 | 33,760.00 | 33,320.00 | 33,620.00 | 33,620.00 | -1.81% | 178 |
| Jul 29, 2026 | 34,980.00 | 35,120.00 | 34,240.00 | 34,240.00 | 34,240.00 | -2.39% | 247 |
| Jul 28, 2026 | 34,500.00 | 35,300.00 | 34,500.00 | 35,080.00 | 35,080.00 | 3.54% | 755 |
| Jul 27, 2026 | 33,400.00 | 34,220.00 | 33,400.00 | 33,880.00 | 33,880.00 | 1.93% | 181 |
| Jul 24, 2026 | 32,400.00 | 33,240.00 | 32,400.00 | 33,240.00 | 33,240.00 | 4.14% | 69 |
| Jul 23, 2026 | 32,080.00 | 32,300.00 | 31,920.00 | 31,920.00 | 31,920.00 | 0.13% | 37 |
| Jul 22, 2026 | 31,940.00 | 32,200.00 | 31,660.00 | 31,880.00 | 31,880.00 | - | 167 |
| Jul 21, 2026 | 31,700.00 | 31,880.00 | 31,440.00 | 31,880.00 | 31,880.00 | -1.42% | 71 |
| Jul 20, 2026 | 32,880.00 | 32,880.00 | 32,240.00 | 32,340.00 | 32,340.00 | -0.19% | 1,878 |
| Jul 17, 2026 | 32,700.00 | 32,960.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.12% | 1,469 |
| Jul 16, 2026 | 32,140.00 | 32,360.00 | 32,000.00 | 32,360.00 | 32,360.00 | 1.76% | 91 |
| Jul 15, 2026 | 31,880.00 | 32,100.00 | 31,780.00 | 31,800.00 | 31,800.00 | -1.06% | 651 |
| Jul 14, 2026 | 32,280.00 | 32,500.00 | 32,120.00 | 32,140.00 | 32,140.00 | -2.01% | 238 |
| Jul 13, 2026 | 33,560.00 | 33,560.00 | 32,720.00 | 32,800.00 | 32,800.00 | -0.79% | 155 |
| Jul 10, 2026 | 33,060.00 | 33,220.00 | 32,620.00 | 33,060.00 | 33,060.00 | -0.48% | 192 |
| Jul 8, 2026 | 32,940.00 | 33,300.00 | 32,660.00 | 33,220.00 | 33,220.00 | -1.01% | 249 |
| Jul 7, 2026 | 33,540.00 | 33,940.00 | 33,460.00 | 33,560.00 | 33,560.00 | 0.78% | 205 |
| Jul 6, 2026 | 33,000.00 | 33,420.00 | 32,960.00 | 33,300.00 | 33,300.00 | 1.52% | 199 |
| Jul 3, 2026 | 34,100.00 | 34,100.00 | 32,160.00 | 32,800.00 | 32,800.00 | -1.15% | 12 |
| Jul 2, 2026 | 32,960.00 | 33,440.00 | 32,860.00 | 33,180.00 | 33,180.00 | 1.22% | 88 |
| Jul 1, 2026 | 33,040.00 | 33,300.00 | 32,780.00 | 32,780.00 | 32,780.00 | 1.36% | 324 |
| Jun 30, 2026 | 32,120.00 | 32,560.00 | 31,600.00 | 32,340.00 | 32,340.00 | 1.13% | 261 |
| Jun 29, 2026 | 30,640.00 | 32,340.00 | 30,640.00 | 31,980.00 | 31,980.00 | 3.29% | 360 |
| Jun 26, 2026 | 30,780.00 | 31,060.00 | 30,780.00 | 30,960.00 | 30,960.00 | 0.85% | 100 |
| Jun 25, 2026 | 30,760.00 | 31,740.00 | 30,620.00 | 30,700.00 | 30,700.00 | -1.48% | 1,155 |
| Jun 24, 2026 | 30,580.00 | 31,300.00 | 30,540.00 | 31,160.00 | 31,160.00 | 2.91% | 92 |
| Jun 23, 2026 | 30,160.00 | 30,360.00 | 30,160.00 | 30,280.00 | 30,280.00 | 1.27% | 300 |
| Jun 22, 2026 | 30,100.00 | 30,400.00 | 29,840.00 | 29,900.00 | 29,900.00 | 0.20% | 166 |
| Jun 19, 2026 | 29,840.00 | 30,880.00 | 29,840.00 | 29,840.00 | 29,840.00 | - | 39 |
| Jun 18, 2026 | 30,080.00 | 30,140.00 | 29,620.00 | 29,840.00 | 29,840.00 | -0.80% | 515 |
| Jun 17, 2026 | 30,060.00 | 30,300.00 | 29,960.00 | 30,080.00 | 30,080.00 | -0.51% | 192 |
| Jun 16, 2026 | 31,140.00 | 31,140.00 | 30,040.00 | 30,320.00 | 30,233.27 | -1.75% | 1,319 |
| Jun 12, 2026 | 30,600.00 | 30,960.00 | 30,540.00 | 30,860.00 | 30,771.73 | 0.65% | 24 |
| Jun 11, 2026 | 30,460.00 | 30,940.00 | 30,320.00 | 30,660.00 | 30,572.30 | -1.48% | 183 |
| Jun 10, 2026 | 31,500.00 | 31,580.00 | 31,100.00 | 31,120.00 | 31,030.98 | -0.32% | 857 |
| Jun 9, 2026 | 31,040.00 | 31,300.00 | 30,920.00 | 31,220.00 | 31,130.70 | 1.50% | 109 |
| Jun 8, 2026 | 30,700.00 | 30,800.00 | 30,440.00 | 30,760.00 | 30,672.01 | -0.32% | 321 |
| Jun 5, 2026 | 30,980.00 | 31,160.00 | 30,860.00 | 30,860.00 | 30,771.73 | -0.64% | 3,249 |
| Jun 4, 2026 | 31,180.00 | 31,500.00 | 31,040.00 | 31,060.00 | 30,971.16 | 0.19% | 317 |