Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 33,000
-180 (-0.54%)
At close: Jul 3, 2026
BCBA:MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 30,920.00 | 31,360.00 | 30,880.00 | 31,000.00 | 30,911.33 | -0.83% | 198 |
| Jun 2, 2026 | 30,600.00 | 31,320.00 | 30,600.00 | 31,260.00 | 31,170.58 | 1.76% | 399 |
| Jun 1, 2026 | 30,440.00 | 30,820.00 | 30,380.00 | 30,720.00 | 30,632.13 | 2.88% | 340 |
| May 29, 2026 | 30,300.00 | 30,380.00 | 29,820.00 | 29,860.00 | 29,774.59 | -1.84% | 804 |
| May 28, 2026 | 30,500.00 | 30,740.00 | 30,340.00 | 30,420.00 | 30,332.99 | 0.40% | 176 |
| May 27, 2026 | 30,140.00 | 30,600.00 | 30,140.00 | 30,300.00 | 30,213.33 | -0.92% | 383 |
| May 26, 2026 | 29,940.00 | 30,800.00 | 29,940.00 | 30,580.00 | 30,492.53 | 2.00% | 2,755 |
| May 22, 2026 | 29,820.00 | 30,040.00 | 29,760.00 | 29,980.00 | 29,894.25 | 1.22% | 101 |
| May 21, 2026 | 29,380.00 | 29,640.00 | 29,120.00 | 29,620.00 | 29,535.28 | 0.41% | 422 |
| May 20, 2026 | 29,900.00 | 30,100.00 | 29,240.00 | 29,500.00 | 29,415.62 | -1.07% | 259 |
| May 19, 2026 | 30,320.00 | 30,540.00 | 29,780.00 | 29,820.00 | 29,734.70 | -1.26% | 580 |
| May 18, 2026 | 29,460.00 | 30,400.00 | 29,380.00 | 30,200.00 | 30,113.62 | 3.42% | 1,055 |
| May 15, 2026 | 29,480.00 | 29,540.00 | 29,100.00 | 29,200.00 | 29,116.48 | -0.68% | 601 |
| May 14, 2026 | 29,800.00 | 29,840.00 | 29,340.00 | 29,400.00 | 29,315.90 | -0.68% | 541 |
| May 13, 2026 | 28,940.00 | 29,700.00 | 28,780.00 | 29,600.00 | 29,515.33 | 2.14% | 3,918 |
| May 12, 2026 | 29,440.00 | 29,740.00 | 28,640.00 | 28,980.00 | 28,897.11 | -0.48% | 781 |
| May 11, 2026 | 29,080.00 | 29,660.00 | 29,000.00 | 29,120.00 | 29,036.71 | 1.96% | 1,760 |
| May 8, 2026 | 29,800.00 | 29,800.00 | 28,400.00 | 28,560.00 | 28,478.31 | -11.08% | 4,005 |
| May 7, 2026 | 32,180.00 | 32,360.00 | 32,020.00 | 32,120.00 | 32,028.12 | 0.19% | 681 |
| May 6, 2026 | 32,040.00 | 32,240.00 | 31,600.00 | 32,060.00 | 31,968.30 | -1.78% | 1,111 |
| May 5, 2026 | 32,720.00 | 32,720.00 | 32,480.00 | 32,640.00 | 32,546.64 | -0.24% | 59 |
| May 4, 2026 | 32,500.00 | 32,960.00 | 32,500.00 | 32,720.00 | 32,626.41 | -0.73% | 111 |
| Apr 30, 2026 | 32,400.00 | 32,980.00 | 32,400.00 | 32,960.00 | 32,865.72 | 2.94% | 291 |
| Apr 29, 2026 | 32,820.00 | 32,820.00 | 31,740.00 | 32,020.00 | 31,928.41 | -2.08% | 137 |
| Apr 28, 2026 | 32,840.00 | 32,840.00 | 32,500.00 | 32,700.00 | 32,606.47 | -0.24% | 74 |
| Apr 27, 2026 | 32,340.00 | 32,900.00 | 32,340.00 | 32,780.00 | 32,686.24 | -0.24% | 391 |
| Apr 24, 2026 | 32,740.00 | 32,860.00 | 32,400.00 | 32,860.00 | 32,766.01 | 0.49% | 34 |
| Apr 23, 2026 | 32,660.00 | 32,800.00 | 32,480.00 | 32,700.00 | 32,606.47 | 0.99% | 193 |
| Apr 22, 2026 | 32,440.00 | 32,920.00 | 32,380.00 | 32,380.00 | 32,287.38 | -0.37% | 256 |