Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 324.40
+4.60 (1.44%)
At close: Dec 30, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 1.44% | - |
| Dec 29, 2025 | 314.90 | 314.90 | 314.90 | 319.80 | 319.80 | 0.82% | 18 |
| Dec 23, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -0.41% | - |
| Dec 22, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 0.16% | - |
| Dec 19, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.38% | - |
| Dec 18, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -0.34% | - |
| Dec 17, 2025 | 313.70 | 313.70 | 313.70 | 320.30 | 320.30 | 4.60% | 4 |
| Dec 16, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -1.00% | - |
| Dec 15, 2025 | 308.90 | 308.90 | 308.90 | 309.30 | 309.30 | -1.47% | 3 |
| Dec 12, 2025 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | -0.06% | - |
| Dec 11, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | -0.91% | - |
| Dec 10, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.56% | - |
| Dec 9, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -0.28% | - |
| Dec 8, 2025 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0.25% | - |
| Dec 5, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | -0.56% | - |
| 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 |