Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 29,980
+360 (1.22%)
At close: May 22, 2026
BCBA:MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29,820.00 | 30,040.00 | 29,760.00 | 29,980.00 | 29,980.00 | 1.22% | 101 |
| May 21, 2026 | 29,380.00 | 29,640.00 | 29,120.00 | 29,620.00 | 29,620.00 | 0.41% | 422 |
| May 20, 2026 | 29,900.00 | 30,100.00 | 29,240.00 | 29,500.00 | 29,500.00 | -1.07% | 259 |
| May 19, 2026 | 30,320.00 | 30,540.00 | 29,780.00 | 29,820.00 | 29,820.00 | -1.26% | 580 |
| May 18, 2026 | 29,460.00 | 30,400.00 | 29,380.00 | 30,200.00 | 30,200.00 | 3.42% | 1,055 |
| May 15, 2026 | 29,480.00 | 29,540.00 | 29,100.00 | 29,200.00 | 29,200.00 | -0.68% | 601 |
| May 14, 2026 | 29,800.00 | 29,840.00 | 29,340.00 | 29,400.00 | 29,400.00 | -0.68% | 541 |
| May 13, 2026 | 28,940.00 | 29,700.00 | 28,780.00 | 29,600.00 | 29,600.00 | 2.14% | 3,918 |
| May 12, 2026 | 29,440.00 | 29,740.00 | 28,640.00 | 28,980.00 | 28,980.00 | -0.48% | 781 |
| May 11, 2026 | 29,080.00 | 29,660.00 | 29,000.00 | 29,120.00 | 29,120.00 | 1.96% | 1,760 |
| May 8, 2026 | 29,800.00 | 29,800.00 | 28,400.00 | 28,560.00 | 28,560.00 | -11.08% | 4,005 |
| May 7, 2026 | 32,180.00 | 32,360.00 | 32,020.00 | 32,120.00 | 32,120.00 | 0.19% | 681 |
| May 6, 2026 | 32,040.00 | 32,240.00 | 31,600.00 | 32,060.00 | 32,060.00 | -1.78% | 1,111 |
| May 5, 2026 | 32,720.00 | 32,720.00 | 32,480.00 | 32,640.00 | 32,640.00 | -0.24% | 59 |
| May 4, 2026 | 32,500.00 | 32,960.00 | 32,500.00 | 32,720.00 | 32,720.00 | -0.73% | 111 |
| Apr 30, 2026 | 32,400.00 | 32,980.00 | 32,400.00 | 32,960.00 | 32,960.00 | 2.94% | 291 |
| Apr 29, 2026 | 32,820.00 | 32,820.00 | 31,740.00 | 32,020.00 | 32,020.00 | -2.08% | 137 |
| Apr 28, 2026 | 32,840.00 | 32,840.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.24% | 74 |
| Apr 27, 2026 | 32,340.00 | 32,900.00 | 32,340.00 | 32,780.00 | 32,780.00 | -0.24% | 391 |
| Apr 24, 2026 | 32,740.00 | 32,860.00 | 32,400.00 | 32,860.00 | 32,860.00 | 0.49% | 34 |
| Apr 23, 2026 | 32,660.00 | 32,800.00 | 32,480.00 | 32,700.00 | 32,700.00 | 0.99% | 193 |
| Apr 22, 2026 | 32,440.00 | 32,920.00 | 32,380.00 | 32,380.00 | 32,380.00 | -0.37% | 256 |
| Apr 21, 2026 | 32,980.00 | 32,980.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.16% | 235 |
| Apr 20, 2026 | 32,820.00 | 32,980.00 | 32,560.00 | 32,880.00 | 32,880.00 | 1.99% | 292 |
| Apr 17, 2026 | 32,160.00 | 32,380.00 | 32,000.00 | 32,240.00 | 32,240.00 | - | 165 |
| Apr 16, 2026 | 32,000.00 | 32,260.00 | 31,880.00 | 32,240.00 | 32,240.00 | 0.37% | 411 |
| Apr 15, 2026 | 32,480.00 | 32,480.00 | 32,060.00 | 32,120.00 | 32,120.00 | -0.93% | 389 |
| Apr 14, 2026 | 31,980.00 | 32,420.00 | 31,980.00 | 32,420.00 | 32,420.00 | 0.81% | 84 |
| Apr 13, 2026 | 32,020.00 | 32,160.00 | 32,020.00 | 32,160.00 | 32,160.00 | -0.12% | 70 |
| Apr 10, 2026 | 32,100.00 | 32,200.00 | 32,020.00 | 32,200.00 | 32,200.00 | -1.71% | 9 |
| Apr 9, 2026 | 33,060.00 | 33,060.00 | 32,360.00 | 32,760.00 | 32,760.00 | -1.15% | 239 |
| Apr 8, 2026 | 33,140.00 | 33,160.00 | 32,900.00 | 33,140.00 | 33,140.00 | 0.98% | 170 |
| Apr 7, 2026 | 32,640.00 | 33,180.00 | 32,640.00 | 32,820.00 | 32,820.00 | 0.92% | 129 |
| Apr 6, 2026 | 32,460.00 | 32,840.00 | 32,460.00 | 32,520.00 | 32,520.00 | 0.93% | 147 |
| Apr 1, 2026 | 32,200.00 | 32,300.00 | 32,080.00 | 32,220.00 | 32,220.00 | 0.88% | 36 |
| Mar 31, 2026 | 31,620.00 | 32,020.00 | 31,620.00 | 31,940.00 | 31,940.00 | 1.01% | 95 |
| Mar 30, 2026 | 32,020.00 | 32,020.00 | 31,600.00 | 31,620.00 | 31,620.00 | -2.17% | 63 |
| Mar 27, 2026 | 32,320.00 | 32,360.00 | 31,460.00 | 32,320.00 | 32,320.00 | -0.37% | 307 |
| Mar 26, 2026 | 32,460.00 | 32,700.00 | 32,440.00 | 32,440.00 | 32,440.00 | -0.61% | 142 |
| Mar 25, 2026 | 33,500.00 | 33,500.00 | 31,960.00 | 32,640.00 | 32,640.00 | -1.92% | 226 |
| Mar 23, 2026 | 33,540.00 | 33,680.00 | 33,280.00 | 33,280.00 | 33,280.00 | 0.06% | 435 |
| Mar 20, 2026 | 33,700.00 | 33,900.00 | 33,220.00 | 33,260.00 | 33,260.00 | -0.94% | 202 |
| Mar 19, 2026 | 33,860.00 | 34,140.00 | 33,660.00 | 33,660.00 | 33,575.66 | -1.75% | 424 |
| Mar 18, 2026 | 34,660.00 | 34,740.00 | 34,260.00 | 34,260.00 | 34,174.16 | -0.23% | 245 |
| Mar 17, 2026 | 34,400.00 | 34,520.00 | 34,340.00 | 34,340.00 | 34,253.96 | -0.92% | 372 |
| Mar 16, 2026 | 34,860.00 | 34,900.00 | 34,560.00 | 34,660.00 | 34,573.16 | -0.17% | 44 |
| Mar 13, 2026 | 34,260.00 | 34,980.00 | 34,260.00 | 34,720.00 | 34,633.00 | 2.84% | 76 |
| Mar 12, 2026 | 34,100.00 | 34,140.00 | 33,740.00 | 33,760.00 | 33,675.41 | 0.24% | 195 |
| Mar 11, 2026 | 33,540.00 | 33,900.00 | 33,540.00 | 33,680.00 | 33,595.61 | -0.53% | 310 |
| Mar 10, 2026 | 33,460.00 | 34,000.00 | 33,460.00 | 33,860.00 | 33,775.16 | 0.71% | 67 |