Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 354.40
0.00 (0.00%)
At close: Jun 15, 2026
BIT:1MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | 8.57% | - |
| Jun 15, 2026 | 352.60 | 352.60 | 352.60 | 352.60 | 351.56 | -1.07% | - |
| Jun 12, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 355.35 | - | - |
| Jun 11, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 355.35 | -0.67% | - |
| Jun 10, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 357.74 | 1.59% | - |
| Jun 9, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 352.16 | 0.80% | - |
| Jun 8, 2026 | 350.40 | 350.40 | 350.40 | 350.40 | 349.36 | -0.82% | - |
| Jun 5, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 352.26 | -0.31% | - |
| Jun 4, 2026 | 352.30 | 352.30 | 352.30 | 354.40 | 353.35 | -0.95% | 6 |
| Jun 3, 2026 | 357.80 | 357.80 | 357.80 | 357.80 | 356.74 | 0.99% | - |
| Jun 2, 2026 | 360.70 | 360.70 | 360.70 | 354.30 | 353.25 | 0.31% | 6 |
| Jun 1, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 352.16 | 2.17% | - |
| May 29, 2026 | 345.70 | 345.70 | 345.70 | 345.70 | 344.68 | -2.70% | - |
| May 28, 2026 | 355.30 | 355.30 | 355.30 | 355.30 | 354.25 | 0.79% | - |
| May 27, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 351.46 | 0.03% | - |
| May 26, 2026 | 352.40 | 352.40 | 352.40 | 352.40 | 351.36 | -8.37% | - |
| May 25, 2026 | 384.60 | 384.60 | 384.60 | 384.60 | 383.46 | 10.90% | - |
| May 22, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 345.77 | 1.85% | - |
| May 21, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 339.49 | -1.16% | - |
| May 20, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 343.48 | -1.01% | - |
| May 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.97 | 2.14% | - |
| May 18, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 339.69 | -0.15% | - |
| May 15, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 340.19 | -0.32% | - |
| May 14, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 341.29 | 2.64% | - |
| May 13, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 332.51 | -1.91% | - |
| May 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 338.99 | 2.04% | - |
| May 11, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | 332.21 | 0.88% | - |
| May 8, 2026 | 330.30 | 330.30 | 330.30 | 330.30 | 329.32 | -10.41% | - |
| May 7, 2026 | 368.70 | 368.70 | 368.70 | 368.70 | 367.61 | 0.27% | - |
| May 6, 2026 | 367.70 | 367.70 | 367.70 | 367.70 | 366.61 | -3.97% | - |
| May 5, 2026 | 382.90 | 382.90 | 382.90 | 382.90 | 381.77 | 2.11% | - |
| May 4, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 373.89 | 1.02% | - |
| Apr 30, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 370.10 | 2.01% | - |
| Apr 29, 2026 | 363.90 | 363.90 | 363.90 | 363.90 | 362.82 | 1.17% | - |
| Apr 28, 2026 | 359.70 | 359.70 | 359.70 | 359.70 | 358.64 | 0.11% | - |
| Apr 27, 2026 | 359.30 | 359.30 | 359.30 | 359.30 | 358.24 | -4.21% | - |
| Apr 24, 2026 | 375.10 | 375.10 | 375.10 | 375.10 | 373.99 | -0.82% | - |
| Apr 23, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 377.08 | 0.21% | - |
| Apr 22, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 376.28 | -0.40% | - |
| Apr 21, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 377.78 | -0.94% | - |
| Apr 20, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 381.37 | 2.35% | - |
| Apr 17, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 372.59 | -0.43% | - |
| Apr 16, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 374.19 | -0.08% | - |
| Apr 15, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 374.49 | 0.59% | - |
| Apr 14, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 372.30 | 0.03% | - |
| Apr 13, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 372.20 | 0.73% | - |
| Apr 10, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 369.50 | -1.91% | - |
| Apr 9, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 376.68 | -0.97% | - |
| Apr 8, 2026 | 381.10 | 381.10 | 381.10 | 381.50 | 380.37 | -0.08% | 4 |
| Apr 7, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 380.67 | 0.45% | - |