Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 405.70
+8.40 (2.11%)
At close: Sep 5, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 415.90 | 415.90 | 405.70 | 405.70 | - | 2.11% | 5 |
| Sep 4, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Sep 3, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Sep 2, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Sep 1, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 29, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 28, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 27, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 26, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 25, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | - | - | - |
| Aug 22, 2025 | 383.20 | 397.30 | 383.20 | 397.30 | - | 0.51% | 2 |
| Aug 21, 2025 | 395.30 | 395.30 | 395.30 | 395.30 | - | - | - |
| Aug 20, 2025 | 387.60 | 395.30 | 387.60 | 395.30 | - | -0.03% | 3 |
| Aug 19, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Aug 18, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Aug 14, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Aug 13, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Aug 12, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Aug 11, 2025 | 388.80 | 395.40 | 388.80 | 395.40 | - | 4.24% | 8 |
| Aug 8, 2025 | 379.30 | 379.30 | 379.30 | 379.30 | - | - | - |
| Aug 7, 2025 | 379.30 | 379.30 | 379.30 | 379.30 | - | - | - |
| Aug 6, 2025 | 387.40 | 387.40 | 374.50 | 379.30 | - | -0.16% | 28 |
| Aug 5, 2025 | 384.80 | 384.80 | 379.90 | 379.90 | - | 1.09% | 27 |
| Aug 4, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | - | - | - |
| Aug 1, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | - | - | - |
| Jul 31, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | - | - | - |
| Jul 30, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | - | - | - |
| Jul 29, 2025 | 375.00 | 375.80 | 375.00 | 375.80 | - | 1.84% | 1 |
| Jul 28, 2025 | 368.00 | 369.00 | 368.00 | 369.00 | - | 4.50% | 4 |
| Jul 25, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 24, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 23, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 22, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 21, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 18, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 17, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 16, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 15, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 14, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 11, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 10, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 9, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 8, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 7, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 4, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 3, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 2, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jul 1, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jun 30, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |
| Jun 27, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | - | - |