Motorola Solutions, Inc. (BIT:1MSI)
Italy
· Delayed Price · Currency is EUR 318.90
-1.80 (-0.56%)
At close: Dec 5, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | -0.56% | - |
| Dec 4, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | -0.22% | - |
| Dec 3, 2025 | 324.10 | 324.10 | 322.60 | 321.40 | 321.40 | -0.74% | 70 |
| Dec 2, 2025 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 1.50% | - |
| Dec 1, 2025 | 317.80 | 317.80 | 317.00 | 319.00 | 319.00 | -0.09% | 227 |
| Nov 28, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | 0.16% | - |
| Nov 27, 2025 | 313.70 | 313.70 | 313.70 | 318.80 | 318.80 | 0.06% | 2 |
| Nov 26, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -0.06% | - |
| Nov 25, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 0.28% | - |
| Nov 24, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | -0.81% | - |
| Nov 21, 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -0.37% | - |
| Nov 20, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | -0.12% | - |
| Nov 19, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | -0.31% | - |
| Nov 18, 2025 | 322.50 | 322.50 | 322.50 | 323.10 | 323.10 | -1.07% | 2 |
| Nov 17, 2025 | 328.40 | 328.40 | 328.40 | 326.60 | 326.60 | -0.27% | 10 |
| Nov 14, 2025 | 329.60 | 329.60 | 328.90 | 327.50 | 327.50 | -1.33% | 62 |
| Nov 13, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -2.50% | - |
| Nov 12, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 0.62% | - |
| Nov 11, 2025 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -0.27% | - |
| Nov 10, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | 0.12% | - |
| Nov 7, 2025 | 335.90 | 335.90 | 335.90 | 338.80 | 338.80 | 0.06% | 30 |
| Nov 6, 2025 | 342.70 | 343.00 | 338.80 | 338.60 | 338.60 | -1.14% | 70 |
| Nov 5, 2025 | 341.20 | 360.60 | 341.20 | 342.50 | 342.50 | 0.97% | 32 |
| Nov 4, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -0.67% | - |
| Nov 3, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -4.23% | - |
| Oct 31, 2025 | 369.90 | 369.90 | 356.30 | 356.60 | 356.60 | -5.21% | 41 |
| Oct 30, 2025 | 371.40 | 373.90 | 371.40 | 376.20 | 376.20 | 0.91% | 150 |
| Oct 29, 2025 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | -1.87% | - |
| Oct 28, 2025 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | 0.24% | - |
| Oct 27, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.16% | - |
| Oct 24, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -0.94% | - |
| Oct 23, 2025 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | -0.93% | - |
| Oct 22, 2025 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | 0.36% | - |
| Oct 21, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | 0.65% | - |
| Oct 20, 2025 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | 1.67% | - |
| Oct 17, 2025 | 370.50 | 370.60 | 370.30 | 376.60 | 376.60 | 0.70% | 84 |
| Oct 16, 2025 | 376.60 | 376.60 | 376.60 | 374.00 | 374.00 | -4.54% | 10 |
| Oct 15, 2025 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | -1.41% | - |
| Oct 14, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 0.43% | - |
| Oct 13, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - | - |
| Oct 10, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 0.15% | - |
| Oct 9, 2025 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | -1.18% | - |
| Oct 8, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 2.46% | - |
| Oct 7, 2025 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 0.31% | - |
| Oct 6, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.28% | - |
| Oct 3, 2025 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | 0.39% | - |
| Oct 2, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -0.08% | - |
| Oct 1, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -0.44% | - |
| Sep 30, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 0.23% | - |
| Sep 29, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | -0.54% | - |
| Sep 26, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | -0.13% | - |
| Sep 25, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | -0.46% | - |
| Sep 24, 2025 | 391.90 | 391.90 | 391.90 | 391.90 | 391.90 | -2.51% | - |
| Sep 23, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.62% | - |
| Sep 22, 2025 | 404.70 | 404.70 | 404.70 | 404.50 | 404.50 | 0.55% | 4 |
| Sep 19, 2025 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -0.35% | - |
| Sep 18, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0.40% | - |
| Sep 17, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -0.72% | - |
| Sep 16, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.53% | - |
| Sep 15, 2025 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | -0.75% | - |
| Sep 12, 2025 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - | - |
| Sep 11, 2025 | 413.47 | 413.47 | 413.47 | 414.40 | 413.47 | 0.58% | - |
| Sep 10, 2025 | 411.08 | 411.08 | 411.08 | 412.00 | 411.08 | 1.63% | - |
| Sep 9, 2025 | 404.49 | 404.49 | 404.49 | 405.40 | 404.49 | -0.07% | - |
| Sep 8, 2025 | 404.79 | 404.79 | 404.79 | 405.70 | 404.79 | - | - |
| Sep 5, 2025 | 415.90 | 415.90 | 409.30 | 405.70 | 404.79 | -1.10% | 5 |
| Sep 4, 2025 | 409.28 | 409.28 | 409.28 | 410.20 | 409.28 | 1.46% | - |
| Sep 3, 2025 | 403.39 | 403.39 | 403.39 | 404.30 | 403.39 | -0.44% | - |
| Sep 2, 2025 | 405.19 | 405.19 | 405.19 | 406.10 | 405.19 | 0.52% | - |
| Sep 1, 2025 | 403.10 | 403.10 | 403.10 | 404.00 | 403.10 | - | - |
| Aug 29, 2025 | 403.10 | 403.10 | 403.10 | 404.00 | 403.10 | 1.08% | - |
| Aug 28, 2025 | 398.81 | 398.81 | 398.81 | 399.70 | 398.80 | 0.38% | - |
| Aug 27, 2025 | 397.31 | 397.31 | 397.31 | 398.20 | 397.31 | 2.26% | - |
| Aug 26, 2025 | 388.53 | 388.53 | 388.53 | 389.40 | 388.53 | -1.24% | - |
| Aug 25, 2025 | 393.42 | 393.42 | 393.42 | 394.30 | 393.42 | -0.76% | - |
| Aug 22, 2025 | 383.20 | 396.00 | 383.20 | 397.30 | 396.41 | -0.13% | 2 |
| Aug 21, 2025 | 396.91 | 396.91 | 396.91 | 397.80 | 396.91 | 0.63% | - |
| Aug 20, 2025 | 387.60 | 387.60 | 387.60 | 395.30 | 394.41 | -0.40% | 3 |
| Aug 19, 2025 | 396.01 | 396.01 | 396.01 | 396.90 | 396.01 | 0.56% | - |
| Aug 18, 2025 | 393.82 | 393.82 | 393.82 | 394.70 | 393.82 | -0.78% | - |
| Aug 14, 2025 | 396.91 | 396.91 | 396.91 | 397.80 | 396.91 | -0.85% | - |
| Aug 13, 2025 | 400.30 | 400.30 | 400.30 | 401.20 | 400.30 | 0.20% | - |
| Aug 12, 2025 | 399.50 | 399.50 | 399.50 | 400.40 | 399.50 | 1.26% | - |
| Aug 11, 2025 | 388.80 | 388.80 | 388.80 | 395.40 | 394.51 | 2.04% | 8 |
| Aug 8, 2025 | 386.63 | 386.63 | 386.63 | 387.50 | 386.63 | 1.97% | - |
| Aug 7, 2025 | 379.15 | 379.15 | 379.15 | 380.00 | 379.15 | 0.18% | - |
| Aug 6, 2025 | 387.40 | 387.40 | 374.50 | 379.30 | 378.45 | -0.16% | 28 |
| Aug 5, 2025 | 384.80 | 384.80 | 384.80 | 379.90 | 379.05 | -1.22% | 27 |
| Aug 4, 2025 | 383.74 | 383.74 | 383.74 | 384.60 | 383.74 | 2.23% | - |
| Aug 1, 2025 | 375.36 | 375.36 | 375.36 | 376.20 | 375.36 | -2.29% | - |
| Jul 31, 2025 | 384.14 | 384.14 | 384.14 | 385.00 | 384.14 | 1.53% | - |
| Jul 30, 2025 | 378.35 | 378.35 | 378.35 | 379.20 | 378.35 | 0.90% | - |
| Jul 29, 2025 | 375.00 | 375.00 | 375.00 | 375.80 | 374.96 | 1.84% | 1 |
| Jul 28, 2025 | 368.00 | 368.00 | 368.00 | 369.00 | 368.17 | 1.46% | 4 |
| Jul 25, 2025 | 362.89 | 362.89 | 362.89 | 363.70 | 362.89 | 1.00% | - |
| Jul 24, 2025 | 359.29 | 359.29 | 359.29 | 360.10 | 359.29 | -0.08% | - |
| Jul 23, 2025 | 359.59 | 359.59 | 359.59 | 360.40 | 359.59 | 0.50% | - |
| Jul 22, 2025 | 357.80 | 357.80 | 357.80 | 358.60 | 357.80 | -0.58% | - |
| Jul 21, 2025 | 359.89 | 359.89 | 359.89 | 360.70 | 359.89 | -0.61% | - |
| Jul 18, 2025 | 362.09 | 362.09 | 362.09 | 362.90 | 362.09 | 0.92% | - |