Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 368.70
+1.00 (0.27%)
At close: May 7, 2026
BIT:1MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | -3.97% | - |
| May 5, 2026 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | 2.11% | - |
| May 4, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.02% | - |
| Apr 30, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 2.01% | - |
| Apr 29, 2026 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 1.17% | - |
| Apr 28, 2026 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | 0.11% | - |
| Apr 27, 2026 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | -4.21% | - |
| Apr 24, 2026 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | -0.82% | - |
| Apr 23, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.21% | - |
| Apr 22, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | -0.40% | - |
| Apr 21, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.94% | - |
| Apr 20, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 2.35% | - |
| Apr 17, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -0.43% | - |
| Apr 16, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | -0.08% | - |
| Apr 15, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 0.59% | - |
| Apr 14, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 0.03% | - |
| Apr 13, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 0.73% | - |
| Apr 10, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | -1.91% | - |
| Apr 9, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | -0.97% | - |
| Apr 8, 2026 | 381.10 | 381.10 | 381.10 | 381.50 | 381.50 | -0.08% | 4 |
| Apr 7, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | 0.45% | - |
| Apr 2, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 1.12% | - |
| Apr 1, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 0.78% | - |
| Mar 31, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.40% | - |
| Mar 30, 2026 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -0.13% | - |
| Mar 27, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -2.72% | - |
| Mar 26, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 0.05% | - |
| Mar 25, 2026 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | -0.76% | - |
| Mar 24, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -0.28% | - |
| Mar 23, 2026 | 372.90 | 372.90 | 372.90 | 393.30 | 393.30 | -1.08% | 5 |
| Mar 20, 2026 | 409.70 | 409.70 | 409.70 | 397.60 | 397.60 | -3.52% | 24 |
| Mar 19, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | 0.76% | - |
| Mar 18, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 407.95 | 0.86% | - |
| Mar 17, 2026 | 405.50 | 405.50 | 405.50 | 405.50 | 404.46 | -1.39% | - |
| Mar 16, 2026 | 411.80 | 411.80 | 411.80 | 411.20 | 410.14 | -1.15% | 8 |
| Mar 13, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 414.93 | 2.97% | - |
| Mar 12, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 402.96 | 0.97% | - |
| Mar 11, 2026 | 399.60 | 399.60 | 399.60 | 400.10 | 399.07 | 0.60% | 40 |
| Mar 10, 2026 | 392.40 | 392.40 | 392.40 | 397.70 | 396.68 | 0.91% | 1 |
| Mar 9, 2026 | 394.10 | 394.10 | 394.10 | 394.10 | 393.09 | -1.62% | - |
| Mar 6, 2026 | 395.40 | 395.40 | 395.40 | 400.60 | 399.57 | -1.93% | 1 |
| Mar 5, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 407.45 | -0.20% | - |
| Mar 4, 2026 | 409.10 | 409.10 | 409.10 | 409.30 | 408.25 | -1.25% | 3 |
| Mar 3, 2026 | 404.70 | 404.70 | 404.70 | 414.50 | 413.44 | -0.26% | 1 |
| Mar 2, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 414.53 | 2.85% | - |
| Feb 27, 2026 | 397.90 | 397.90 | 397.90 | 404.10 | 403.06 | 1.03% | 20 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 398.97 | 0.40% | 3 |
| Feb 25, 2026 | 397.00 | 397.00 | 394.50 | 398.40 | 397.38 | 0.61% | 14 |
| Feb 24, 2026 | 394.50 | 394.50 | 394.50 | 396.00 | 394.98 | 0.38% | 1 |
| Feb 23, 2026 | 393.00 | 393.00 | 393.00 | 394.50 | 393.49 | 1.49% | 44 |