Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 414.50
-1.10 (-0.26%)
At close: Mar 3, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 404.70 | 404.70 | 404.70 | 414.50 | 414.50 | -0.26% | 1 |
| Mar 2, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | 2.85% | - |
| Feb 27, 2026 | 397.90 | 397.90 | 397.90 | 404.10 | 404.10 | 1.03% | 20 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.40% | 3 |
| Feb 25, 2026 | 397.00 | 397.00 | 394.50 | 398.40 | 398.40 | 0.61% | 14 |
| Feb 24, 2026 | 394.50 | 394.50 | 394.50 | 396.00 | 396.00 | 0.38% | 1 |
| Feb 23, 2026 | 393.00 | 393.00 | 393.00 | 394.50 | 394.50 | 1.49% | 44 |
| Feb 20, 2026 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | 1.65% | - |
| Feb 19, 2026 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | 0.18% | - |
| Feb 18, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | -3.34% | - |
| Feb 17, 2026 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 2.17% | - |
| Feb 16, 2026 | 395.90 | 395.90 | 390.00 | 386.50 | 386.50 | 0.65% | 4 |
| Feb 13, 2026 | 385.40 | 385.50 | 385.40 | 384.00 | 384.00 | -1.66% | 4 |
| Feb 12, 2026 | 372.30 | 378.50 | 372.30 | 390.50 | 390.50 | 10.56% | 6 |
| Feb 11, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0.20% | - |
| Feb 10, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.68% | - |
| Feb 9, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.68% | - |
| Feb 6, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.54% | - |
| Feb 5, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | 0.62% | - |
| Feb 4, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 1.82% | - |
| Feb 3, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 1.05% | - |
| Feb 2, 2026 | 335.50 | 335.50 | 335.50 | 342.30 | 342.30 | 1.97% | 3 |
| Jan 30, 2026 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | 0.03% | - |
| Jan 29, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -1.09% | - |
| Jan 28, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 1.04% | - |
| Jan 27, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | -0.36% | - |
| Jan 26, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.82% | - |
| Jan 23, 2026 | 339.40 | 339.40 | 338.50 | 339.80 | 339.80 | 0.30% | 13 |
| Jan 22, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | -0.88% | - |
| Jan 21, 2026 | 342.80 | 342.80 | 342.80 | 341.80 | 341.80 | 0.09% | 10 |
| Jan 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -0.15% | - |
| Jan 19, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.41% | - |
| Jan 16, 2026 | 339.20 | 339.20 | 339.20 | 343.40 | 343.40 | 1.15% | 3 |
| Jan 15, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 2.04% | 3 |
| Jan 14, 2026 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | 0.36% | - |
| Jan 13, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.48% | - |
| Jan 12, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 1.01% | - |
| Jan 9, 2026 | 329.50 | 330.00 | 329.50 | 326.60 | 326.60 | -1.27% | 13 |
| Jan 8, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 1.85% | - |
| Jan 7, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -1.13% | - |
| Jan 6, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -0.27% | - |
| Jan 5, 2026 | 331.60 | 331.60 | 329.80 | 329.40 | 329.40 | 1.60% | 25 |
| Jan 2, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | -0.06% | - |
| 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 |