Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 318.90
-1.80 (-0.56%)
At close: Dec 5, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | -0.22% | - |
| Dec 3, 2025 | 324.10 | 324.10 | 322.60 | 321.40 | 321.40 | -0.74% | 70 |
| Dec 2, 2025 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 1.50% | - |
| Dec 1, 2025 | 317.80 | 317.80 | 317.00 | 319.00 | 319.00 | -0.09% | 227 |
| Nov 28, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | 0.16% | - |
| Nov 27, 2025 | 313.70 | 313.70 | 313.70 | 318.80 | 318.80 | 0.06% | 2 |
| Nov 26, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -0.06% | - |
| Nov 25, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 0.28% | - |
| Nov 24, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | -0.81% | - |
| Nov 21, 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -0.37% | - |
| Nov 20, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | -0.12% | - |
| Nov 19, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | -0.31% | - |
| Nov 18, 2025 | 322.50 | 322.50 | 322.50 | 323.10 | 323.10 | -1.07% | 2 |
| Nov 17, 2025 | 328.40 | 328.40 | 328.40 | 326.60 | 326.60 | -0.27% | 10 |
| Nov 14, 2025 | 329.60 | 329.60 | 328.90 | 327.50 | 327.50 | -1.33% | 62 |
| Nov 13, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -2.50% | - |
| Nov 12, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 0.62% | - |
| Nov 11, 2025 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -0.27% | - |
| Nov 10, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | 0.12% | - |
| Nov 7, 2025 | 335.90 | 335.90 | 335.90 | 338.80 | 338.80 | 0.06% | 30 |
| Nov 6, 2025 | 342.70 | 343.00 | 338.80 | 338.60 | 338.60 | -1.14% | 70 |
| Nov 5, 2025 | 341.20 | 360.60 | 341.20 | 342.50 | 342.50 | 0.97% | 32 |
| Nov 4, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -0.67% | - |
| Nov 3, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -4.23% | - |
| Oct 31, 2025 | 369.90 | 369.90 | 356.30 | 356.60 | 356.60 | -5.21% | 41 |
| Oct 30, 2025 | 371.40 | 373.90 | 371.40 | 376.20 | 376.20 | 0.91% | 150 |
| Oct 29, 2025 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | -1.87% | - |
| Oct 28, 2025 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | 0.24% | - |
| Oct 27, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.16% | - |
| Oct 24, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -0.94% | - |
| Oct 23, 2025 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | -0.93% | - |
| Oct 22, 2025 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | 0.36% | - |
| Oct 21, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | 0.65% | - |
| Oct 20, 2025 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | 1.67% | - |
| Oct 17, 2025 | 370.50 | 370.60 | 370.30 | 376.60 | 376.60 | 0.70% | 84 |
| Oct 16, 2025 | 376.60 | 376.60 | 376.60 | 374.00 | 374.00 | -4.54% | 10 |
| Oct 15, 2025 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | -1.41% | - |
| Oct 14, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 0.43% | - |
| Oct 13, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - | - |
| Oct 10, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 0.15% | - |
| Oct 9, 2025 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | -1.18% | - |
| Oct 8, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 2.46% | - |
| Oct 7, 2025 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 0.31% | - |
| Oct 6, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.28% | - |
| Oct 3, 2025 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | 0.39% | - |
| Oct 2, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -0.08% | - |
| Oct 1, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -0.44% | - |
| Sep 30, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 0.23% | - |
| Sep 29, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | -0.54% | - |
| Sep 26, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | -0.13% | - |