Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 37,080
+580 (1.59%)
At close: Sep 23, 2026
BCBA:MSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36,640.00 | 37,260.00 | 36,640.00 | 37,080.00 | 37,080.00 | 1.59% | 386 |
| Sep 22, 2026 | 36,260.00 | 36,700.00 | 36,220.00 | 36,500.00 | 36,500.00 | -0.76% | 217 |
| Sep 21, 2026 | 36,620.00 | 36,860.00 | 36,620.00 | 36,780.00 | 36,780.00 | 0.60% | 328 |
| Sep 18, 2026 | 36,840.00 | 36,840.00 | 36,540.00 | 36,560.00 | 36,560.00 | 0.27% | 21 |
| Sep 17, 2026 | 36,840.00 | 37,120.00 | 36,440.00 | 36,460.00 | 36,460.00 | -0.87% | 66 |
| Sep 16, 2026 | 37,220.00 | 37,320.00 | 36,680.00 | 36,780.00 | 36,780.00 | -1.15% | 2,023 |
| Sep 15, 2026 | 38,060.00 | 38,060.00 | 37,180.00 | 37,300.00 | 37,208.78 | -1.84% | 2,565 |
| Sep 14, 2026 | 37,160.00 | 38,180.00 | 37,160.00 | 38,000.00 | 37,907.07 | 1.60% | 6,755 |
| Sep 11, 2026 | 37,480.00 | 37,520.00 | 37,320.00 | 37,400.00 | 37,308.54 | 1.14% | 62 |
| Sep 10, 2026 | 36,940.00 | 37,120.00 | 36,940.00 | 36,980.00 | 36,889.57 | 0.87% | 119 |
| Sep 9, 2026 | 37,080.00 | 37,080.00 | 36,660.00 | 36,660.00 | 36,570.35 | -0.49% | 236 |
| Sep 8, 2026 | 36,660.00 | 36,860.00 | 36,400.00 | 36,840.00 | 36,749.91 | 1.82% | 194 |
| Sep 7, 2026 | 37,060.00 | 37,060.00 | 35,940.00 | 36,180.00 | 36,091.52 | -2.37% | 10 |
| Sep 4, 2026 | 36,900.00 | 37,300.00 | 36,900.00 | 37,060.00 | 36,969.37 | -1.12% | 172 |
| Sep 3, 2026 | 38,140.00 | 38,160.00 | 37,320.00 | 37,480.00 | 37,388.34 | -1.73% | 387 |
| Sep 2, 2026 | 38,800.00 | 38,820.00 | 38,120.00 | 38,140.00 | 38,046.73 | -2.41% | 537 |
| Sep 1, 2026 | 39,000.00 | 39,460.00 | 38,900.00 | 39,080.00 | 38,984.43 | 0.88% | 454 |
| Aug 31, 2026 | 38,740.00 | 39,020.00 | 38,660.00 | 38,740.00 | 38,645.26 | -0.51% | 115 |
| Aug 28, 2026 | 38,800.00 | 39,000.00 | 38,800.00 | 38,940.00 | 38,844.77 | 0.21% | 736 |
| Aug 27, 2026 | 38,980.00 | 39,220.00 | 38,840.00 | 38,860.00 | 38,764.97 | -0.66% | 129 |
| Aug 26, 2026 | 38,760.00 | 39,260.00 | 38,720.00 | 39,120.00 | 39,024.33 | 0.72% | 522 |
| Aug 25, 2026 | 38,960.00 | 38,960.00 | 38,640.00 | 38,840.00 | 38,745.02 | 0.83% | 68 |
| Aug 24, 2026 | 38,500.00 | 38,840.00 | 38,220.00 | 38,520.00 | 38,425.80 | 0.57% | 158 |
| Aug 21, 2026 | 37,760.00 | 38,360.00 | 37,720.00 | 38,300.00 | 38,206.34 | 2.19% | 285 |
| Aug 20, 2026 | 38,120.00 | 38,500.00 | 37,440.00 | 37,480.00 | 37,388.34 | -0.95% | 370 |
| Aug 19, 2026 | 36,920.00 | 38,200.00 | 36,920.00 | 37,840.00 | 37,747.46 | 2.44% | 299 |
| Aug 18, 2026 | 36,760.00 | 37,300.00 | 36,760.00 | 36,940.00 | 36,849.66 | 0.76% | 156 |
| Aug 14, 2026 | 36,700.00 | 36,980.00 | 36,580.00 | 36,660.00 | 36,570.35 | -0.22% | 138 |
| Aug 13, 2026 | 37,140.00 | 37,140.00 | 36,540.00 | 36,740.00 | 36,650.15 | -1.08% | 233 |
| Aug 12, 2026 | 36,740.00 | 37,300.00 | 36,740.00 | 37,140.00 | 37,049.18 | 1.14% | 253 |
| Aug 11, 2026 | 36,960.00 | 37,140.00 | 36,720.00 | 36,720.00 | 36,630.20 | 0.44% | 337 |
| Aug 10, 2026 | 36,820.00 | 36,820.00 | 36,180.00 | 36,560.00 | 36,470.59 | -1.08% | 226 |
| Aug 7, 2026 | 37,880.00 | 37,880.00 | 36,920.00 | 36,960.00 | 36,869.62 | -0.96% | 863 |
| Aug 6, 2026 | 38,000.00 | 38,960.00 | 36,520.00 | 37,320.00 | 37,228.74 | 8.11% | 2,627 |
| Aug 5, 2026 | 34,940.00 | 34,940.00 | 34,520.00 | 34,520.00 | 34,435.58 | -0.92% | 515 |
| Aug 4, 2026 | 34,500.00 | 35,180.00 | 34,500.00 | 34,840.00 | 34,754.80 | 0.75% | 209 |
| Aug 3, 2026 | 34,860.00 | 34,860.00 | 34,420.00 | 34,580.00 | 34,495.44 | 0.70% | 511 |
| Jul 31, 2026 | 33,180.00 | 34,640.00 | 33,180.00 | 34,340.00 | 34,256.02 | 2.14% | 71 |
| Jul 30, 2026 | 33,460.00 | 33,760.00 | 33,320.00 | 33,620.00 | 33,537.78 | -1.81% | 178 |
| Jul 29, 2026 | 34,980.00 | 35,120.00 | 34,240.00 | 34,240.00 | 34,156.27 | -2.39% | 247 |
| Jul 28, 2026 | 34,500.00 | 35,300.00 | 34,500.00 | 35,080.00 | 34,994.21 | 3.54% | 755 |
| Jul 27, 2026 | 33,400.00 | 34,220.00 | 33,400.00 | 33,880.00 | 33,797.15 | 1.93% | 181 |
| Jul 24, 2026 | 32,400.00 | 33,240.00 | 32,400.00 | 33,240.00 | 33,158.71 | 4.14% | 69 |
| Jul 23, 2026 | 32,080.00 | 32,300.00 | 31,920.00 | 31,920.00 | 31,841.94 | 0.13% | 37 |
| Jul 22, 2026 | 31,940.00 | 32,200.00 | 31,660.00 | 31,880.00 | 31,802.04 | - | 167 |
| Jul 21, 2026 | 31,700.00 | 31,880.00 | 31,440.00 | 31,880.00 | 31,802.04 | -1.42% | 71 |
| Jul 20, 2026 | 32,880.00 | 32,880.00 | 32,240.00 | 32,340.00 | 32,260.91 | -0.19% | 1,878 |
| Jul 17, 2026 | 32,700.00 | 32,960.00 | 32,400.00 | 32,400.00 | 32,320.77 | 0.12% | 1,469 |
| Jul 16, 2026 | 32,140.00 | 32,360.00 | 32,000.00 | 32,360.00 | 32,280.86 | 1.76% | 91 |
| Jul 15, 2026 | 31,880.00 | 32,100.00 | 31,780.00 | 31,800.00 | 31,722.23 | -1.06% | 651 |