Motorola Solutions, Inc. (BIT:1MSI)
Italy · Delayed Price · Currency is EUR 414.80
-3.60 (-0.86%)
At close: Sep 3, 2026
BIT:1MSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | -2.53% | - |
| Sep 3, 2026 | 411.40 | 411.40 | 411.40 | 414.80 | 414.80 | -0.55% | 10 |
| Sep 2, 2026 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | -0.86% | - |
| Sep 1, 2026 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | 0.53% | - |
| Aug 31, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 0.02% | - |
| Aug 28, 2026 | 421.70 | 421.70 | 421.70 | 418.40 | 418.40 | -0.36% | 20 |
| Aug 27, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | 0.84% | - |
| Aug 26, 2026 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | 0.41% | - |
| Aug 25, 2026 | 414.10 | 414.10 | 414.10 | 414.70 | 414.70 | 0.27% | 2 |
| Aug 24, 2026 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | 0.53% | - |
| Aug 21, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -0.94% | - |
| Aug 20, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 0.97% | - |
| Aug 19, 2026 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | 1.86% | - |
| Aug 18, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.51% | - |
| Aug 17, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -1.07% | - |
| Aug 14, 2026 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | 0.25% | - |
| Aug 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | -0.99% | - |
| Aug 12, 2026 | 403.30 | 403.30 | 403.30 | 405.10 | 405.10 | -0.07% | 7 |
| Aug 11, 2026 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | 2.19% | - |
| Aug 10, 2026 | 398.60 | 398.60 | 398.60 | 396.70 | 396.70 | -2.17% | 1 |
| Aug 7, 2026 | 407.90 | 407.90 | 407.90 | 405.50 | 405.50 | 0.17% | 3 |
| Aug 6, 2026 | 406.90 | 409.80 | 406.90 | 404.80 | 404.80 | 6.50% | 6 |
| Aug 5, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -1.45% | - |
| Aug 4, 2026 | 390.50 | 390.50 | 377.00 | 385.70 | 385.70 | 0.97% | 7 |
| Aug 3, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.54% | - |
| Jul 31, 2026 | 386.10 | 386.10 | 386.10 | 376.20 | 376.20 | 2.20% | 3 |
| Jul 30, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | -4.27% | - |
| Jul 29, 2026 | 382.60 | 382.60 | 382.60 | 384.50 | 384.50 | -0.36% | 56 |
| Jul 28, 2026 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | 4.04% | - |
| Jul 27, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | 2.54% | - |
| Jul 24, 2026 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | 1.52% | - |
| Jul 23, 2026 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 0.34% | - |
| Jul 22, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 0.23% | - |
| Jul 21, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -1.67% | - |
| Jul 20, 2026 | 369.00 | 369.00 | 360.80 | 360.30 | 360.30 | -1.50% | 2 |
| Jul 17, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 1.53% | - |
| Jul 16, 2026 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | 0.67% | - |
| Jul 15, 2026 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | -1.13% | - |
| Jul 14, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.14% | - |
| Jul 13, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -0.16% | - |
| Jul 10, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 2.38% | - |
| Jul 9, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | -0.77% | - |
| Jul 8, 2026 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -3.11% | - |
| Jul 7, 2026 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | 1.18% | - |
| Jul 6, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -6.91% | - |
| Jul 3, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 8.47% | - |
| Jul 2, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -0.51% | - |
| Jul 1, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 1.87% | - |
| Jun 30, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 0.08% | - |
| Jun 29, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 3.09% | - |