Motorola Solutions, Inc. (BIT:1MSI)
Italy
· Delayed Price · Currency is EUR 408.50
-6.00 (-1.45%)
Last updated: Mar 4, 2026, 9:00 AM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | -0.20% | - |
| Mar 4, 2026 | 409.10 | 409.10 | 409.10 | 409.30 | 409.30 | -1.25% | 3 |
| Mar 3, 2026 | 404.70 | 404.70 | 404.70 | 414.50 | 414.50 | -0.26% | 1 |
| Mar 2, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | 2.85% | - |
| Feb 27, 2026 | 397.90 | 397.90 | 397.90 | 404.10 | 404.10 | 1.03% | 20 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.40% | 3 |
| Feb 25, 2026 | 397.00 | 397.00 | 394.50 | 398.40 | 398.40 | 0.61% | 14 |
| Feb 24, 2026 | 394.50 | 394.50 | 394.50 | 396.00 | 396.00 | 0.38% | 1 |
| Feb 23, 2026 | 393.00 | 393.00 | 393.00 | 394.50 | 394.50 | 1.49% | 44 |
| Feb 20, 2026 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | 1.65% | - |
| Feb 19, 2026 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | 0.18% | - |
| Feb 18, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | -3.34% | - |
| Feb 17, 2026 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 2.17% | - |
| Feb 16, 2026 | 395.90 | 395.90 | 390.00 | 386.50 | 386.50 | 0.65% | 4 |
| Feb 13, 2026 | 385.40 | 385.50 | 385.40 | 384.00 | 384.00 | -1.66% | 4 |
| Feb 12, 2026 | 372.30 | 378.50 | 372.30 | 390.50 | 390.50 | 10.56% | 6 |
| Feb 11, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0.20% | - |
| Feb 10, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.68% | - |
| Feb 9, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.68% | - |
| Feb 6, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.54% | - |
| Feb 5, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | 0.62% | - |
| Feb 4, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 1.82% | - |
| Feb 3, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 1.05% | - |
| Feb 2, 2026 | 335.50 | 335.50 | 335.50 | 342.30 | 342.30 | 1.97% | 3 |
| Jan 30, 2026 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | 0.03% | - |
| Jan 29, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -1.09% | - |
| Jan 28, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 1.04% | - |
| Jan 27, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | -0.36% | - |
| Jan 26, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.82% | - |
| Jan 23, 2026 | 339.40 | 339.40 | 338.50 | 339.80 | 339.80 | 0.30% | 13 |
| Jan 22, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | -0.88% | - |
| Jan 21, 2026 | 342.80 | 342.80 | 342.80 | 341.80 | 341.80 | 0.09% | 10 |
| Jan 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -0.15% | - |
| Jan 19, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.41% | - |
| Jan 16, 2026 | 339.20 | 339.20 | 339.20 | 343.40 | 343.40 | 1.15% | 3 |
| Jan 15, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 2.04% | 3 |
| Jan 14, 2026 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | 0.36% | - |
| Jan 13, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.48% | - |
| Jan 12, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 1.01% | - |
| Jan 9, 2026 | 329.50 | 330.00 | 329.50 | 326.60 | 326.60 | -1.27% | 13 |
| Jan 8, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 1.85% | - |
| Jan 7, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -1.13% | - |
| Jan 6, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -0.27% | - |
| Jan 5, 2026 | 331.60 | 331.60 | 329.80 | 329.40 | 329.40 | 1.60% | 25 |
| Jan 2, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | -0.06% | - |
| Dec 30, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 1.44% | - |
| Dec 29, 2025 | 314.90 | 314.90 | 314.90 | 319.80 | 319.80 | 0.82% | 18 |
| Dec 23, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -0.41% | - |
| Dec 22, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 0.16% | - |
| Dec 19, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.38% | - |
| Dec 18, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -0.34% | - |
| Dec 17, 2025 | 313.70 | 313.70 | 313.70 | 320.30 | 320.30 | 4.60% | 4 |
| Dec 16, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -1.00% | - |
| Dec 15, 2025 | 308.90 | 308.90 | 308.90 | 309.30 | 309.30 | -1.47% | 3 |
| Dec 12, 2025 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | -0.06% | - |
| Dec 11, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | -0.91% | - |
| Dec 10, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.56% | - |
| Dec 9, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -0.28% | - |
| Dec 8, 2025 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0.25% | - |
| 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% | - |