Motorola Solutions, Inc. (BCBA:MSI)
Argentina
· Delayed Price · Currency is ARS 34,360
-660 (-1.88%)
At close: Mar 5, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35,020.00 | 35,100.00 | 34,860.00 | 35,020.00 | 35,020.00 | -1.13% | 341 |
| Mar 3, 2026 | 36,000.00 | 36,000.00 | 34,560.00 | 35,420.00 | 35,420.00 | -0.56% | 1,337 |
| Mar 2, 2026 | 35,500.00 | 36,000.00 | 34,680.00 | 35,620.00 | 35,620.00 | 1.89% | 608 |
| Feb 27, 2026 | 35,340.00 | 35,500.00 | 34,960.00 | 34,960.00 | 34,960.00 | 0.23% | 1,882 |
| Feb 26, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 34,880.00 | 34,880.00 | 0.98% | 493 |
| Feb 25, 2026 | 34,180.00 | 34,540.00 | 33,660.00 | 34,540.00 | 34,540.00 | 1.65% | 1,599 |
| Feb 24, 2026 | 33,520.00 | 34,080.00 | 33,040.00 | 33,980.00 | 33,980.00 | 1.37% | 728 |
| Feb 23, 2026 | 33,660.00 | 33,660.00 | 32,980.00 | 33,520.00 | 33,520.00 | 0.54% | 1,810 |
| Feb 20, 2026 | 32,160.00 | 33,500.00 | 32,160.00 | 33,340.00 | 33,340.00 | 2.08% | 545 |
| Feb 19, 2026 | 32,520.00 | 32,760.00 | 32,380.00 | 32,660.00 | 32,660.00 | 0.25% | 554 |
| Feb 18, 2026 | 33,100.00 | 33,680.00 | 32,580.00 | 32,580.00 | 32,580.00 | -3.27% | 1,927 |
| Feb 13, 2026 | 34,000.00 | 34,000.00 | 33,180.00 | 33,680.00 | 33,680.00 | 0.24% | 1,117 |
| Feb 12, 2026 | 32,500.00 | 34,460.00 | 31,560.00 | 33,600.00 | 33,600.00 | 7.97% | 6,633 |
| Feb 11, 2026 | 30,880.00 | 31,260.00 | 30,760.00 | 31,120.00 | 31,120.00 | 0.65% | 744 |
| Feb 10, 2026 | 31,460.00 | 31,460.00 | 30,600.00 | 30,920.00 | 30,920.00 | -0.64% | 2,985 |
| Feb 9, 2026 | 31,700.00 | 31,700.00 | 31,120.00 | 31,120.00 | 31,120.00 | -0.38% | 643 |
| Feb 6, 2026 | 31,800.00 | 31,800.00 | 30,520.00 | 31,240.00 | 31,240.00 | -0.19% | 1,187 |
| Feb 5, 2026 | 31,220.00 | 31,580.00 | 30,780.00 | 31,300.00 | 31,300.00 | 0.06% | 835 |
| Feb 4, 2026 | 30,580.00 | 31,400.00 | 30,540.00 | 31,280.00 | 31,280.00 | 3.23% | 2,409 |
| Feb 3, 2026 | 29,840.00 | 30,500.00 | 29,760.00 | 30,300.00 | 30,300.00 | 0.33% | 489 |
| Feb 2, 2026 | 29,880.00 | 30,380.00 | 29,840.00 | 30,200.00 | 30,200.00 | 0.47% | 674 |
| Jan 30, 2026 | 29,620.00 | 30,640.00 | 29,620.00 | 30,060.00 | 30,060.00 | 0.20% | 901 |
| Jan 29, 2026 | 30,380.00 | 30,640.00 | 29,880.00 | 30,000.00 | 30,000.00 | -1.06% | 743 |
| Jan 28, 2026 | 30,100.00 | 30,900.00 | 30,100.00 | 30,320.00 | 30,320.00 | -0.72% | 5,418 |
| Jan 27, 2026 | 29,960.00 | 30,620.00 | 29,940.00 | 30,540.00 | 30,540.00 | 0.39% | 780 |
| Jan 26, 2026 | 30,620.00 | 30,800.00 | 29,620.00 | 30,420.00 | 30,420.00 | 0.40% | 528 |
| Jan 23, 2026 | 29,840.00 | 30,300.00 | 29,840.00 | 30,300.00 | 30,300.00 | 1.68% | 383 |
| Jan 22, 2026 | 30,100.00 | 30,920.00 | 29,660.00 | 29,800.00 | 29,800.00 | -0.67% | 391 |
| Jan 21, 2026 | 29,680.00 | 30,360.00 | 29,660.00 | 30,000.00 | 30,000.00 | 0.13% | 839 |
| Jan 20, 2026 | 29,840.00 | 30,440.00 | 29,620.00 | 29,960.00 | 29,960.00 | 1.42% | 2,671 |
| Jan 19, 2026 | 30,540.00 | 30,620.00 | 28,820.00 | 29,540.00 | 29,540.00 | -3.08% | 122 |
| Jan 16, 2026 | 29,800.00 | 30,540.00 | 29,640.00 | 30,480.00 | 30,480.00 | 2.28% | 4,855 |
| Jan 15, 2026 | 29,400.00 | 29,980.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.54% | 988 |
| Jan 14, 2026 | 29,460.00 | 30,020.00 | 29,400.00 | 29,640.00 | 29,640.00 | -0.47% | 697 |
| Jan 13, 2026 | 29,980.00 | 29,980.00 | 29,260.00 | 29,780.00 | 29,780.00 | 0.54% | 462 |
| Jan 12, 2026 | 29,420.00 | 29,740.00 | 29,200.00 | 29,620.00 | 29,620.00 | 0.82% | 1,605 |
| Jan 9, 2026 | 28,940.00 | 29,440.00 | 28,940.00 | 29,380.00 | 29,380.00 | 0.69% | 656 |
| Jan 8, 2026 | 28,620.00 | 29,740.00 | 28,620.00 | 29,180.00 | 29,180.00 | 0.41% | 1,598 |
| Jan 7, 2026 | 29,380.00 | 29,840.00 | 28,880.00 | 29,060.00 | 29,060.00 | -1.09% | 7,211 |
| Jan 6, 2026 | 29,820.00 | 29,840.00 | 29,040.00 | 29,380.00 | 29,380.00 | -0.34% | 626 |
| Jan 5, 2026 | 30,000.00 | 30,040.00 | 29,360.00 | 29,480.00 | 29,480.00 | 0.61% | 2,604 |
| Jan 2, 2026 | 29,420.00 | 29,780.00 | 29,220.00 | 29,300.00 | 29,300.00 | 0.48% | 1,032 |
| Dec 30, 2025 | 28,560.00 | 29,320.00 | 28,560.00 | 29,160.00 | 29,160.00 | 1.53% | 11,399 |
| Dec 29, 2025 | 28,960.00 | 28,960.00 | 28,040.00 | 28,720.00 | 28,720.00 | -0.83% | 1,256 |
| Dec 26, 2025 | 29,000.00 | 29,500.00 | 28,000.00 | 28,960.00 | 28,960.00 | 0.63% | 175 |
| Dec 24, 2025 | 29,500.00 | 29,500.00 | 28,700.00 | 28,780.00 | 28,780.00 | -0.83% | 244 |
| Dec 23, 2025 | 29,120.00 | 29,320.00 | 28,640.00 | 29,020.00 | 29,020.00 | 0.42% | 705 |
| Dec 22, 2025 | 28,600.00 | 28,980.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.28% | 987 |
| Dec 19, 2025 | 29,000.00 | 29,080.00 | 28,540.00 | 28,820.00 | 28,820.00 | -0.28% | 1,144 |
| Dec 18, 2025 | 29,180.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,900.00 | -1.03% | 4,624 |
| Dec 17, 2025 | 28,460.00 | 29,440.00 | 28,220.00 | 29,200.00 | 29,200.00 | 3.99% | 6,779 |
| Dec 16, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 28,080.00 | 28,080.00 | 0.65% | 1,179 |
| Dec 15, 2025 | 27,960.00 | 27,960.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.09% | 553 |
| Dec 12, 2025 | 27,860.00 | 27,960.00 | 27,580.00 | 27,600.00 | 27,544.92 | -0.65% | 1,463 |
| Dec 11, 2025 | 28,280.00 | 28,280.00 | 27,600.00 | 27,780.00 | 27,724.56 | -0.93% | 681 |
| Dec 10, 2025 | 27,780.00 | 28,240.00 | 27,680.00 | 28,040.00 | 27,984.04 | - | 438 |
| Dec 9, 2025 | 28,320.00 | 28,320.00 | 27,640.00 | 28,040.00 | 27,984.04 | -1.06% | 735 |
| Dec 5, 2025 | 28,360.00 | 28,380.00 | 27,680.00 | 28,340.00 | 28,283.44 | 0.57% | 1,365 |
| Dec 4, 2025 | 29,200.00 | 29,200.00 | 28,100.00 | 28,180.00 | 28,123.76 | -0.63% | 1,288 |
| Dec 3, 2025 | 29,180.00 | 29,180.00 | 28,320.00 | 28,360.00 | 28,303.40 | -1.05% | 1,550 |
| Dec 2, 2025 | 28,580.00 | 28,740.00 | 28,360.00 | 28,660.00 | 28,602.80 | 0.92% | 1,385 |
| Dec 1, 2025 | 28,640.00 | 28,640.00 | 27,900.00 | 28,400.00 | 28,343.32 | 0.71% | 2,526 |
| Nov 28, 2025 | 29,080.00 | 29,080.00 | 27,900.00 | 28,200.00 | 28,143.72 | -3.03% | 2,671 |
| Nov 27, 2025 | 29,500.00 | 29,980.00 | 28,460.00 | 29,080.00 | 29,021.96 | 2.18% | 110 |
| Nov 26, 2025 | 28,260.00 | 28,540.00 | 28,000.00 | 28,460.00 | 28,403.20 | 0.57% | 1,446 |
| Nov 25, 2025 | 28,180.00 | 28,680.00 | 27,500.00 | 28,300.00 | 28,243.52 | 2.24% | 1,603 |
| Nov 21, 2025 | 27,460.00 | 27,980.00 | 27,460.00 | 27,680.00 | 27,624.76 | 1.10% | 263 |
| Nov 20, 2025 | 26,900.00 | 27,700.00 | 26,900.00 | 27,380.00 | 27,325.36 | 0.15% | 398 |
| Nov 19, 2025 | 28,120.00 | 28,120.00 | 27,100.00 | 27,340.00 | 27,285.44 | -0.65% | 917 |
| Nov 18, 2025 | 27,760.00 | 28,120.00 | 27,440.00 | 27,520.00 | 27,465.08 | -1.57% | 622 |
| Nov 17, 2025 | 28,260.00 | 28,440.00 | 27,820.00 | 27,960.00 | 27,904.20 | -1.34% | 575 |
| Nov 14, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,340.00 | 28,283.44 | -0.56% | 2,972 |
| Nov 13, 2025 | 28,900.00 | 29,200.00 | 28,440.00 | 28,500.00 | 28,443.12 | -1.79% | 2,157 |
| Nov 12, 2025 | 29,000.00 | 29,220.00 | 28,840.00 | 29,020.00 | 28,962.08 | 0.07% | 2,722 |
| Nov 11, 2025 | 28,920.00 | 29,220.00 | 28,920.00 | 29,000.00 | 28,942.12 | -0.48% | 2,579 |
| Nov 10, 2025 | 29,340.00 | 29,340.00 | 28,560.00 | 29,140.00 | 29,081.85 | 1.11% | 4,003 |
| Nov 7, 2025 | 29,140.00 | 29,460.00 | 28,700.00 | 28,820.00 | 28,762.48 | -1.23% | 1,233 |
| Nov 6, 2025 | 29,500.00 | 29,500.00 | 29,160.00 | 29,180.00 | 29,121.77 | -1.08% | 669 |
| Nov 5, 2025 | 29,960.00 | 29,960.00 | 29,360.00 | 29,500.00 | 29,441.13 | -1.40% | 1,246 |
| Nov 4, 2025 | 29,800.00 | 30,040.00 | 29,480.00 | 29,920.00 | 29,860.29 | -0.20% | 1,256 |
| Nov 3, 2025 | 30,400.00 | 30,680.00 | 29,460.00 | 29,980.00 | 29,920.17 | -1.64% | 1,348 |
| Oct 31, 2025 | 30,860.00 | 31,280.00 | 30,400.00 | 30,480.00 | 30,419.17 | -5.46% | 1,664 |
| Oct 30, 2025 | 32,140.00 | 32,640.00 | 32,060.00 | 32,240.00 | 32,175.66 | 0.19% | 268 |
| Oct 29, 2025 | 32,720.00 | 32,720.00 | 32,000.00 | 32,180.00 | 32,115.78 | -2.31% | 686 |
| Oct 28, 2025 | 32,860.00 | 33,200.00 | 32,860.00 | 32,940.00 | 32,874.26 | -2.54% | 412 |
| Oct 27, 2025 | 34,500.00 | 34,500.00 | 28,500.00 | 33,800.00 | 33,732.55 | -1.69% | 72 |
| Oct 24, 2025 | 33,880.00 | 34,560.00 | 33,880.00 | 34,380.00 | 34,311.39 | -0.29% | 158 |
| Oct 23, 2025 | 35,300.00 | 35,480.00 | 34,400.00 | 34,480.00 | 34,411.19 | -3.96% | 174 |
| Oct 22, 2025 | 36,020.00 | 36,320.00 | 35,840.00 | 35,900.00 | 35,828.35 | -0.28% | 110 |
| Oct 21, 2025 | 35,060.00 | 36,160.00 | 34,940.00 | 36,000.00 | 35,928.15 | 2.68% | 220 |
| Oct 20, 2025 | 34,300.00 | 35,260.00 | 34,300.00 | 35,060.00 | 34,990.03 | 1.98% | 173 |
| Oct 17, 2025 | 33,100.00 | 34,560.00 | 32,540.00 | 34,380.00 | 34,311.39 | 5.78% | 375 |
| Oct 16, 2025 | 31,740.00 | 32,640.00 | 31,740.00 | 32,500.00 | 32,435.14 | 1.37% | 841 |
| Oct 15, 2025 | 33,980.00 | 34,120.00 | 31,820.00 | 32,060.00 | 31,996.02 | -5.65% | 705 |
| Oct 14, 2025 | 32,620.00 | 34,220.00 | 32,620.00 | 33,980.00 | 33,912.19 | 3.79% | 209 |
| Oct 13, 2025 | 32,800.00 | 32,900.00 | 32,560.00 | 32,740.00 | 32,674.66 | -2.09% | 33 |
| Oct 9, 2025 | 36,200.00 | 36,200.00 | 33,400.00 | 33,440.00 | 33,373.26 | -6.64% | 358 |
| Oct 8, 2025 | 36,000.00 | 36,340.00 | 35,700.00 | 35,820.00 | 35,748.51 | 0.28% | 1,033 |
| Oct 7, 2025 | 34,760.00 | 35,720.00 | 34,760.00 | 35,720.00 | 35,648.71 | 3.00% | 175 |
| Oct 6, 2025 | 34,680.00 | 34,900.00 | 34,600.00 | 34,680.00 | 34,610.79 | 0.23% | 787 |