Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 356.30
-19.90 (-5.29%)
Last updated: Oct 31, 2025, 5:03 PM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | -0.46% | - |
| Sep 24, 2025 | 391.90 | 391.90 | 391.90 | 391.90 | 391.90 | -2.51% | - |
| Sep 23, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.62% | - |
| Sep 22, 2025 | 404.70 | 404.70 | 404.70 | 404.50 | 404.50 | 0.55% | 4 |
| Sep 19, 2025 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -0.35% | - |
| Sep 18, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0.40% | - |
| Sep 17, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -0.72% | - |
| Sep 16, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.53% | - |
| Sep 15, 2025 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | -0.75% | - |
| Sep 12, 2025 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - | - |
| Sep 11, 2025 | 413.47 | 413.47 | 413.47 | 414.40 | 413.47 | 0.58% | - |
| Sep 10, 2025 | 411.08 | 411.08 | 411.08 | 412.00 | 411.08 | 1.63% | - |
| Sep 9, 2025 | 404.49 | 404.49 | 404.49 | 405.40 | 404.49 | -0.07% | - |
| Sep 8, 2025 | 404.79 | 404.79 | 404.79 | 405.70 | 404.79 | - | - |
| Sep 5, 2025 | 415.90 | 415.90 | 409.30 | 405.70 | 404.79 | -1.10% | 5 |
| Sep 4, 2025 | 409.28 | 409.28 | 409.28 | 410.20 | 409.28 | 1.46% | - |
| Sep 3, 2025 | 403.39 | 403.39 | 403.39 | 404.30 | 403.39 | -0.44% | - |
| Sep 2, 2025 | 405.19 | 405.19 | 405.19 | 406.10 | 405.19 | 0.52% | - |
| Sep 1, 2025 | 403.10 | 403.10 | 403.10 | 404.00 | 403.10 | - | - |
| Aug 29, 2025 | 403.10 | 403.10 | 403.10 | 404.00 | 403.10 | 1.08% | - |
| Aug 28, 2025 | 398.81 | 398.81 | 398.81 | 399.70 | 398.81 | 0.38% | - |
| Aug 27, 2025 | 397.31 | 397.31 | 397.31 | 398.20 | 397.31 | 2.26% | - |
| Aug 26, 2025 | 388.53 | 388.53 | 388.53 | 389.40 | 388.53 | -1.24% | - |
| Aug 25, 2025 | 393.42 | 393.42 | 393.42 | 394.30 | 393.42 | -0.76% | - |