Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 402.60
-2.50 (-0.62%)
At close: Sep 25, 2026
BIT:1MSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | -0.30% | - |
| Sep 23, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | 1.68% | - |
| Sep 22, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -0.55% | - |
| Sep 21, 2026 | 395.00 | 395.00 | 395.00 | 401.80 | 401.80 | - | 1 |
| Sep 18, 2026 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | -0.12% | - |
| Sep 17, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -0.17% | - |
| Sep 16, 2026 | 404.50 | 404.50 | 404.50 | 403.00 | 403.00 | -8.80% | 20 |
| Sep 15, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | 8.99% | - |
| Sep 14, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 405.45 | 0.72% | - |
| Sep 11, 2026 | 403.60 | 403.60 | 403.60 | 403.60 | 402.56 | 0.60% | - |
| Sep 10, 2026 | 390.20 | 390.20 | 390.20 | 401.20 | 400.17 | 0.70% | 20 |
| Sep 9, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 397.37 | 0.40% | - |
| Sep 8, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 395.78 | 18.59% | - |
| Sep 7, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 333.74 | -17.24% | - |
| Sep 4, 2026 | 404.30 | 404.30 | 404.30 | 404.30 | 403.26 | -2.53% | - |
| Sep 3, 2026 | 411.40 | 411.40 | 411.40 | 414.80 | 413.73 | -0.55% | 10 |
| Sep 2, 2026 | 417.10 | 417.10 | 417.10 | 417.10 | 416.02 | -0.86% | - |
| Sep 1, 2026 | 420.70 | 420.70 | 420.70 | 420.70 | 419.61 | 0.53% | - |
| Aug 31, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 417.42 | 0.02% | - |
| Aug 28, 2026 | 421.70 | 421.70 | 421.70 | 418.40 | 417.32 | -0.36% | 20 |
| Aug 27, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 418.82 | 0.84% | - |
| Aug 26, 2026 | 416.40 | 416.40 | 416.40 | 416.40 | 415.33 | 0.41% | - |
| Aug 25, 2026 | 414.10 | 414.10 | 414.10 | 414.70 | 413.63 | 0.27% | 2 |
| Aug 24, 2026 | 413.60 | 413.60 | 413.60 | 413.60 | 412.53 | 0.53% | - |
| Aug 21, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 410.34 | -0.94% | - |
| Aug 20, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 414.23 | 0.97% | - |
| Aug 19, 2026 | 411.30 | 411.30 | 411.30 | 411.30 | 410.24 | 1.86% | - |
| Aug 18, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 402.76 | 1.51% | - |
| Aug 17, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 396.77 | -1.07% | - |
| Aug 14, 2026 | 402.10 | 402.10 | 402.10 | 402.10 | 401.06 | 0.25% | - |
| Aug 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 400.07 | -0.99% | - |
| Aug 12, 2026 | 403.30 | 403.30 | 403.30 | 405.10 | 404.06 | -0.07% | 7 |
| Aug 11, 2026 | 405.40 | 405.40 | 405.40 | 405.40 | 404.35 | 2.19% | - |
| Aug 10, 2026 | 398.60 | 398.60 | 398.60 | 396.70 | 395.68 | -2.17% | 1 |
| Aug 7, 2026 | 407.90 | 407.90 | 407.90 | 405.50 | 404.45 | 0.17% | 3 |
| Aug 6, 2026 | 406.90 | 409.80 | 406.90 | 404.80 | 403.76 | 6.50% | 6 |
| Aug 5, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 379.12 | -1.45% | - |
| Aug 4, 2026 | 390.50 | 390.50 | 377.00 | 385.70 | 384.71 | 0.97% | 7 |
| Aug 3, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 381.01 | 1.54% | - |
| Jul 31, 2026 | 386.10 | 386.10 | 386.10 | 376.20 | 375.23 | 2.20% | 3 |
| Jul 30, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 367.15 | -4.27% | - |
| Jul 29, 2026 | 382.60 | 382.60 | 382.60 | 384.50 | 383.51 | -0.36% | 56 |
| Jul 28, 2026 | 385.90 | 385.90 | 385.90 | 385.90 | 384.90 | 4.04% | - |
| Jul 27, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 369.94 | 2.54% | - |
| Jul 24, 2026 | 361.70 | 361.70 | 361.70 | 361.70 | 360.77 | 1.52% | - |
| Jul 23, 2026 | 356.30 | 356.30 | 356.30 | 356.30 | 355.38 | 0.34% | - |
| Jul 22, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 354.18 | 0.23% | - |
| Jul 21, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 353.39 | -1.67% | - |
| Jul 20, 2026 | 369.00 | 369.00 | 360.80 | 360.30 | 359.37 | -1.50% | 2 |
| Jul 17, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 364.86 | 1.53% | - |