Motorola Solutions, Inc. (BCBA:MSI)
Argentina
· Delayed Price · Currency is ARS 32,700
-80 (-0.24%)
At close: Apr 28, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32,340.00 | 32,900.00 | 32,340.00 | 32,780.00 | 32,780.00 | -0.24% | 391 |
| Apr 24, 2026 | 32,740.00 | 32,860.00 | 32,400.00 | 32,860.00 | 32,860.00 | 0.49% | 34 |
| Apr 23, 2026 | 32,660.00 | 32,800.00 | 32,480.00 | 32,700.00 | 32,700.00 | 0.99% | 193 |
| Apr 22, 2026 | 32,440.00 | 32,920.00 | 32,380.00 | 32,380.00 | 32,380.00 | -0.37% | 256 |
| Apr 21, 2026 | 32,980.00 | 32,980.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.16% | 235 |
| Apr 20, 2026 | 32,820.00 | 32,980.00 | 32,560.00 | 32,880.00 | 32,880.00 | 1.99% | 292 |
| Apr 17, 2026 | 32,160.00 | 32,380.00 | 32,000.00 | 32,240.00 | 32,240.00 | - | 165 |
| Apr 16, 2026 | 32,000.00 | 32,260.00 | 31,880.00 | 32,240.00 | 32,240.00 | 0.37% | 411 |
| Apr 15, 2026 | 32,480.00 | 32,480.00 | 32,060.00 | 32,120.00 | 32,120.00 | -0.93% | 389 |
| Apr 14, 2026 | 31,980.00 | 32,420.00 | 31,980.00 | 32,420.00 | 32,420.00 | 0.81% | 84 |
| Apr 13, 2026 | 32,020.00 | 32,160.00 | 32,020.00 | 32,160.00 | 32,160.00 | -0.12% | 70 |
| Apr 10, 2026 | 32,100.00 | 32,200.00 | 32,020.00 | 32,200.00 | 32,200.00 | -1.71% | 9 |
| Apr 9, 2026 | 33,060.00 | 33,060.00 | 32,360.00 | 32,760.00 | 32,760.00 | -1.15% | 239 |
| Apr 8, 2026 | 33,140.00 | 33,160.00 | 32,900.00 | 33,140.00 | 33,140.00 | 0.98% | 170 |
| Apr 7, 2026 | 32,640.00 | 33,180.00 | 32,640.00 | 32,820.00 | 32,820.00 | 0.92% | 129 |
| Apr 6, 2026 | 32,460.00 | 32,840.00 | 32,460.00 | 32,520.00 | 32,520.00 | 0.93% | 147 |
| Apr 1, 2026 | 32,200.00 | 32,300.00 | 32,080.00 | 32,220.00 | 32,220.00 | 0.88% | 36 |
| Mar 31, 2026 | 31,620.00 | 32,020.00 | 31,620.00 | 31,940.00 | 31,940.00 | 1.01% | 95 |
| Mar 30, 2026 | 32,020.00 | 32,020.00 | 31,600.00 | 31,620.00 | 31,620.00 | -2.17% | 63 |
| Mar 27, 2026 | 32,320.00 | 32,360.00 | 31,460.00 | 32,320.00 | 32,320.00 | -0.37% | 307 |
| Mar 26, 2026 | 32,460.00 | 32,700.00 | 32,440.00 | 32,440.00 | 32,440.00 | -0.61% | 142 |
| Mar 25, 2026 | 33,500.00 | 33,500.00 | 31,960.00 | 32,640.00 | 32,640.00 | -1.92% | 226 |
| Mar 23, 2026 | 33,540.00 | 33,680.00 | 33,280.00 | 33,280.00 | 33,280.00 | 0.06% | 435 |
| Mar 20, 2026 | 33,700.00 | 33,900.00 | 33,220.00 | 33,260.00 | 33,260.00 | -1.19% | 202 |
| Mar 19, 2026 | 33,860.00 | 34,140.00 | 33,660.00 | 33,660.00 | 33,575.66 | -1.75% | 424 |
| Mar 18, 2026 | 34,660.00 | 34,740.00 | 34,260.00 | 34,260.00 | 34,174.16 | -0.23% | 245 |
| Mar 17, 2026 | 34,400.00 | 34,520.00 | 34,340.00 | 34,340.00 | 34,253.96 | -0.92% | 372 |
| Mar 16, 2026 | 34,860.00 | 34,900.00 | 34,560.00 | 34,660.00 | 34,573.16 | -0.17% | 44 |
| Mar 13, 2026 | 34,260.00 | 34,980.00 | 34,260.00 | 34,720.00 | 34,633.00 | 2.84% | 76 |
| Mar 12, 2026 | 34,100.00 | 34,140.00 | 33,740.00 | 33,760.00 | 33,675.41 | 0.24% | 195 |
| Mar 11, 2026 | 33,540.00 | 33,900.00 | 33,540.00 | 33,680.00 | 33,595.61 | -0.53% | 310 |
| Mar 10, 2026 | 33,460.00 | 34,000.00 | 33,460.00 | 33,860.00 | 33,775.16 | 0.71% | 67 |
| Mar 9, 2026 | 33,800.00 | 33,820.00 | 33,500.00 | 33,620.00 | 33,535.76 | -1.35% | 276 |
| Mar 6, 2026 | 33,580.00 | 34,520.00 | 33,580.00 | 34,080.00 | 33,994.61 | -0.87% | 205 |
| Mar 5, 2026 | 34,380.00 | 34,820.00 | 34,340.00 | 34,380.00 | 34,293.86 | -1.83% | 721 |
| Mar 4, 2026 | 35,020.00 | 35,100.00 | 34,860.00 | 35,020.00 | 34,932.25 | -1.13% | 341 |
| Mar 3, 2026 | 36,000.00 | 36,000.00 | 34,560.00 | 35,420.00 | 35,331.25 | -0.56% | 1,337 |
| Mar 2, 2026 | 35,500.00 | 36,000.00 | 34,680.00 | 35,620.00 | 35,530.75 | 1.89% | 608 |
| Feb 27, 2026 | 35,340.00 | 35,500.00 | 34,960.00 | 34,960.00 | 34,872.40 | 0.23% | 1,882 |
| Feb 26, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 34,880.00 | 34,792.60 | 0.98% | 493 |
| Feb 25, 2026 | 34,180.00 | 34,540.00 | 33,660.00 | 34,540.00 | 34,453.46 | 1.65% | 1,599 |
| Feb 24, 2026 | 33,520.00 | 34,080.00 | 33,040.00 | 33,980.00 | 33,894.86 | 1.37% | 728 |
| Feb 23, 2026 | 33,660.00 | 33,660.00 | 32,980.00 | 33,520.00 | 33,436.01 | 0.54% | 1,810 |
| Feb 20, 2026 | 32,160.00 | 33,500.00 | 32,160.00 | 33,340.00 | 33,256.46 | 2.08% | 545 |
| Feb 19, 2026 | 32,520.00 | 32,760.00 | 32,380.00 | 32,660.00 | 32,578.17 | 0.25% | 554 |
| Feb 18, 2026 | 33,100.00 | 33,680.00 | 32,580.00 | 32,580.00 | 32,498.37 | -3.27% | 1,927 |
| Feb 13, 2026 | 34,000.00 | 34,000.00 | 33,180.00 | 33,680.00 | 33,595.61 | 0.24% | 1,117 |
| Feb 12, 2026 | 32,500.00 | 34,460.00 | 31,560.00 | 33,600.00 | 33,515.81 | 7.97% | 6,633 |
| Feb 11, 2026 | 30,880.00 | 31,260.00 | 30,760.00 | 31,120.00 | 31,042.03 | 0.65% | 744 |
| Feb 10, 2026 | 31,460.00 | 31,460.00 | 30,600.00 | 30,920.00 | 30,842.53 | -0.64% | 2,985 |
| Feb 9, 2026 | 31,700.00 | 31,700.00 | 31,120.00 | 31,120.00 | 31,042.03 | -0.38% | 643 |
| Feb 6, 2026 | 31,800.00 | 31,800.00 | 30,520.00 | 31,240.00 | 31,161.72 | -0.19% | 1,187 |
| Feb 5, 2026 | 31,220.00 | 31,580.00 | 30,780.00 | 31,300.00 | 31,221.57 | 0.06% | 835 |
| Feb 4, 2026 | 30,580.00 | 31,400.00 | 30,540.00 | 31,280.00 | 31,201.62 | 3.23% | 2,409 |
| Feb 3, 2026 | 29,840.00 | 30,500.00 | 29,760.00 | 30,300.00 | 30,224.08 | 0.33% | 489 |
| Feb 2, 2026 | 29,880.00 | 30,380.00 | 29,840.00 | 30,200.00 | 30,124.33 | 0.47% | 674 |
| Jan 30, 2026 | 29,620.00 | 30,640.00 | 29,620.00 | 30,060.00 | 29,984.68 | 0.20% | 901 |
| Jan 29, 2026 | 30,380.00 | 30,640.00 | 29,880.00 | 30,000.00 | 29,924.83 | -1.06% | 743 |
| Jan 28, 2026 | 30,100.00 | 30,900.00 | 30,100.00 | 30,320.00 | 30,244.03 | -0.72% | 5,418 |
| Jan 27, 2026 | 29,960.00 | 30,620.00 | 29,940.00 | 30,540.00 | 30,463.48 | 0.39% | 780 |
| Jan 26, 2026 | 30,620.00 | 30,800.00 | 29,620.00 | 30,420.00 | 30,343.78 | 0.40% | 528 |
| Jan 23, 2026 | 29,840.00 | 30,300.00 | 29,840.00 | 30,300.00 | 30,224.08 | 1.68% | 383 |
| Jan 22, 2026 | 30,100.00 | 30,920.00 | 29,660.00 | 29,800.00 | 29,725.33 | -0.67% | 391 |
| Jan 21, 2026 | 29,680.00 | 30,360.00 | 29,660.00 | 30,000.00 | 29,924.83 | 0.13% | 839 |
| Jan 20, 2026 | 29,840.00 | 30,440.00 | 29,620.00 | 29,960.00 | 29,884.93 | 1.42% | 2,671 |
| Jan 19, 2026 | 30,540.00 | 30,620.00 | 28,820.00 | 29,540.00 | 29,465.98 | -3.08% | 122 |
| Jan 16, 2026 | 29,800.00 | 30,540.00 | 29,640.00 | 30,480.00 | 30,403.63 | 2.28% | 4,855 |
| Jan 15, 2026 | 29,400.00 | 29,980.00 | 29,400.00 | 29,800.00 | 29,725.33 | 0.54% | 988 |
| Jan 14, 2026 | 29,460.00 | 30,020.00 | 29,400.00 | 29,640.00 | 29,565.73 | -0.47% | 697 |
| Jan 13, 2026 | 29,980.00 | 29,980.00 | 29,260.00 | 29,780.00 | 29,705.38 | 0.54% | 462 |
| Jan 12, 2026 | 29,420.00 | 29,740.00 | 29,200.00 | 29,620.00 | 29,545.78 | 0.82% | 1,605 |
| Jan 9, 2026 | 28,940.00 | 29,440.00 | 28,940.00 | 29,380.00 | 29,306.38 | 0.69% | 656 |
| Jan 8, 2026 | 28,620.00 | 29,740.00 | 28,620.00 | 29,180.00 | 29,106.89 | 0.41% | 1,598 |
| Jan 7, 2026 | 29,380.00 | 29,840.00 | 28,880.00 | 29,060.00 | 28,987.19 | -1.09% | 7,211 |
| Jan 6, 2026 | 29,820.00 | 29,840.00 | 29,040.00 | 29,380.00 | 29,306.38 | -0.34% | 626 |
| Jan 5, 2026 | 30,000.00 | 30,040.00 | 29,360.00 | 29,480.00 | 29,406.13 | 0.61% | 2,604 |
| Jan 2, 2026 | 29,420.00 | 29,780.00 | 29,220.00 | 29,300.00 | 29,226.59 | 0.48% | 1,032 |
| Dec 30, 2025 | 28,560.00 | 29,320.00 | 28,560.00 | 29,160.00 | 29,086.94 | 1.53% | 11,399 |
| Dec 29, 2025 | 28,960.00 | 28,960.00 | 28,040.00 | 28,720.00 | 28,648.04 | -0.83% | 1,256 |
| Dec 26, 2025 | 29,000.00 | 29,500.00 | 28,000.00 | 28,960.00 | 28,887.44 | 0.63% | 175 |
| Dec 24, 2025 | 29,500.00 | 29,500.00 | 28,700.00 | 28,780.00 | 28,707.89 | -0.83% | 244 |
| Dec 23, 2025 | 29,120.00 | 29,320.00 | 28,640.00 | 29,020.00 | 28,947.29 | 0.42% | 705 |
| Dec 22, 2025 | 28,600.00 | 28,980.00 | 28,500.00 | 28,900.00 | 28,827.59 | 0.28% | 987 |
| Dec 19, 2025 | 29,000.00 | 29,080.00 | 28,540.00 | 28,820.00 | 28,747.79 | -0.28% | 1,144 |
| Dec 18, 2025 | 29,180.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,827.59 | -1.03% | 4,624 |
| Dec 17, 2025 | 28,460.00 | 29,440.00 | 28,220.00 | 29,200.00 | 29,126.84 | 3.99% | 6,779 |
| Dec 16, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 28,080.00 | 28,009.64 | 0.65% | 1,179 |
| Dec 15, 2025 | 27,960.00 | 27,960.00 | 27,500.00 | 27,900.00 | 27,830.09 | 1.09% | 553 |
| Dec 12, 2025 | 27,860.00 | 27,960.00 | 27,580.00 | 27,600.00 | 27,475.90 | -0.65% | 1,463 |
| Dec 11, 2025 | 28,280.00 | 28,280.00 | 27,600.00 | 27,780.00 | 27,655.09 | -0.93% | 681 |
| Dec 10, 2025 | 27,780.00 | 28,240.00 | 27,680.00 | 28,040.00 | 27,913.92 | - | 438 |
| Dec 9, 2025 | 28,320.00 | 28,320.00 | 27,640.00 | 28,040.00 | 27,913.92 | -1.06% | 735 |
| Dec 5, 2025 | 28,360.00 | 28,380.00 | 27,680.00 | 28,340.00 | 28,212.57 | 0.57% | 1,365 |
| Dec 4, 2025 | 29,200.00 | 29,200.00 | 28,100.00 | 28,180.00 | 28,053.29 | -0.63% | 1,288 |
| Dec 3, 2025 | 29,180.00 | 29,180.00 | 28,320.00 | 28,360.00 | 28,232.48 | -1.05% | 1,550 |
| Dec 2, 2025 | 28,580.00 | 28,740.00 | 28,360.00 | 28,660.00 | 28,531.14 | 0.92% | 1,385 |
| Dec 1, 2025 | 28,640.00 | 28,640.00 | 27,900.00 | 28,400.00 | 28,272.30 | 0.71% | 2,526 |
| Nov 28, 2025 | 29,080.00 | 29,080.00 | 27,900.00 | 28,200.00 | 28,073.20 | -3.03% | 2,671 |
| Nov 27, 2025 | 29,500.00 | 29,980.00 | 28,460.00 | 29,080.00 | 28,949.25 | 2.18% | 110 |
| Nov 26, 2025 | 28,260.00 | 28,540.00 | 28,000.00 | 28,460.00 | 28,332.03 | 0.57% | 1,446 |