Motorola Solutions, Inc. (BIT:1MSI)
Italy
· Delayed Price · Currency is EUR 381.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | 0.11% | - |
| Apr 27, 2026 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | -4.21% | - |
| Apr 24, 2026 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | -0.82% | - |
| Apr 23, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.21% | - |
| Apr 22, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | -0.40% | - |
| Apr 21, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.94% | - |
| Apr 20, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 2.35% | - |
| Apr 17, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -0.43% | - |
| Apr 16, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | -0.08% | - |
| Apr 15, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 0.59% | - |
| Apr 14, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 0.03% | - |
| Apr 13, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 0.73% | - |
| Apr 10, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | -1.91% | - |
| Apr 9, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | -0.97% | - |
| Apr 8, 2026 | 381.10 | 381.10 | 381.10 | 381.50 | 381.50 | -0.08% | 4 |
| Apr 7, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | 0.45% | - |
| Apr 2, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 1.12% | - |
| Apr 1, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 0.78% | - |
| Mar 31, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.40% | - |
| Mar 30, 2026 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -0.13% | - |
| Mar 27, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -2.72% | - |
| Mar 26, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 0.05% | - |
| Mar 25, 2026 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | -0.76% | - |
| Mar 24, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -0.28% | - |
| Mar 23, 2026 | 372.90 | 372.90 | 372.90 | 393.30 | 393.30 | -1.08% | 5 |
| Mar 20, 2026 | 409.70 | 409.70 | 409.70 | 397.60 | 397.60 | -3.52% | 24 |
| Mar 19, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | 0.76% | - |
| Mar 18, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 407.95 | 0.86% | - |
| Mar 17, 2026 | 405.50 | 405.50 | 405.50 | 405.50 | 404.46 | -1.39% | - |
| Mar 16, 2026 | 411.80 | 411.80 | 411.80 | 411.20 | 410.14 | -1.15% | 8 |
| Mar 13, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 414.93 | 2.97% | - |
| Mar 12, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 402.96 | 0.97% | - |
| Mar 11, 2026 | 399.60 | 399.60 | 399.60 | 400.10 | 399.07 | 0.60% | 40 |
| Mar 10, 2026 | 392.40 | 392.40 | 392.40 | 397.70 | 396.68 | 0.91% | 1 |
| Mar 9, 2026 | 394.10 | 394.10 | 394.10 | 394.10 | 393.09 | -1.62% | - |
| Mar 6, 2026 | 395.40 | 395.40 | 395.40 | 400.60 | 399.57 | -1.93% | 1 |
| Mar 5, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 407.45 | -0.20% | - |
| Mar 4, 2026 | 409.10 | 409.10 | 409.10 | 409.30 | 408.25 | -1.25% | 3 |
| Mar 3, 2026 | 404.70 | 404.70 | 404.70 | 414.50 | 413.44 | -0.26% | 1 |
| Mar 2, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 414.53 | 2.85% | - |
| Feb 27, 2026 | 397.90 | 397.90 | 397.90 | 404.10 | 403.06 | 1.03% | 20 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 398.97 | 0.40% | 3 |
| Feb 25, 2026 | 397.00 | 397.00 | 394.50 | 398.40 | 397.38 | 0.61% | 14 |
| Feb 24, 2026 | 394.50 | 394.50 | 394.50 | 396.00 | 394.98 | 0.38% | 1 |
| Feb 23, 2026 | 393.00 | 393.00 | 393.00 | 394.50 | 393.49 | 1.49% | 44 |
| Feb 20, 2026 | 388.70 | 388.70 | 388.70 | 388.70 | 387.70 | 1.65% | - |
| Feb 19, 2026 | 382.40 | 382.40 | 382.40 | 382.40 | 381.42 | 0.18% | - |
| Feb 18, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 380.72 | -3.34% | - |
| Feb 17, 2026 | 394.90 | 394.90 | 394.90 | 394.90 | 393.89 | 2.17% | - |
| Feb 16, 2026 | 395.90 | 395.90 | 390.00 | 386.50 | 385.51 | 0.65% | 4 |
| Feb 13, 2026 | 385.40 | 385.50 | 385.40 | 384.00 | 383.01 | -1.66% | 4 |
| Feb 12, 2026 | 372.30 | 378.50 | 372.30 | 390.50 | 389.50 | 10.56% | 6 |
| Feb 11, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 352.29 | 0.20% | - |
| Feb 10, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 351.59 | -0.68% | - |
| Feb 9, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 353.99 | 0.68% | - |
| Feb 6, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 351.59 | -0.54% | - |
| Feb 5, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 353.49 | 0.62% | - |
| Feb 4, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 351.30 | 1.82% | - |
| Feb 3, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.01 | 1.05% | - |
| Feb 2, 2026 | 335.50 | 335.50 | 335.50 | 342.30 | 341.42 | 1.97% | 3 |
| Jan 30, 2026 | 335.70 | 335.70 | 335.70 | 335.70 | 334.84 | 0.03% | - |
| Jan 29, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 334.74 | -1.09% | - |
| Jan 28, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 338.43 | 1.04% | - |
| Jan 27, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 334.94 | -0.36% | - |
| Jan 26, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 336.13 | -0.82% | - |
| Jan 23, 2026 | 339.40 | 339.40 | 338.50 | 339.80 | 338.93 | 0.30% | 13 |
| Jan 22, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 337.93 | -0.88% | - |
| Jan 21, 2026 | 342.80 | 342.80 | 342.80 | 341.80 | 340.92 | 0.09% | 10 |
| Jan 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 340.62 | -0.15% | - |
| Jan 19, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.12 | -0.41% | - |
| Jan 16, 2026 | 339.20 | 339.20 | 339.20 | 343.40 | 342.52 | 1.15% | 3 |
| Jan 15, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 338.63 | 2.04% | 3 |
| Jan 14, 2026 | 332.70 | 332.70 | 332.70 | 332.70 | 331.85 | 0.36% | - |
| Jan 13, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 330.65 | 0.48% | - |
| Jan 12, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.05 | 1.01% | - |
| Jan 9, 2026 | 329.50 | 330.00 | 329.50 | 326.60 | 325.76 | -1.27% | 13 |
| Jan 8, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 329.95 | 1.85% | - |
| Jan 7, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 323.97 | -1.13% | - |
| Jan 6, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 327.66 | -0.27% | - |
| Jan 5, 2026 | 331.60 | 331.60 | 329.80 | 329.40 | 328.55 | 1.60% | 25 |
| Jan 2, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 323.37 | -0.06% | - |
| Dec 30, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 323.57 | 1.44% | - |
| Dec 29, 2025 | 314.90 | 314.90 | 314.90 | 319.80 | 318.98 | 0.82% | 18 |
| Dec 23, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 316.39 | -0.41% | - |
| Dec 22, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 317.68 | 0.16% | - |
| Dec 19, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.18 | -0.38% | - |
| Dec 18, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 318.38 | -0.34% | - |
| Dec 17, 2025 | 313.70 | 313.70 | 313.70 | 320.30 | 319.48 | 4.60% | 4 |
| Dec 16, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 305.41 | -1.00% | - |
| Dec 15, 2025 | 308.90 | 308.90 | 308.90 | 309.30 | 308.51 | -1.47% | 3 |
| Dec 12, 2025 | 313.90 | 313.90 | 313.90 | 313.90 | 313.09 | -0.06% | - |
| Dec 11, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 312.27 | -0.91% | - |
| Dec 10, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 315.15 | -0.56% | - |
| Dec 9, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 316.94 | -0.28% | - |
| Dec 8, 2025 | 319.70 | 319.70 | 319.70 | 319.70 | 317.83 | 0.25% | - |
| Dec 5, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 317.04 | -0.56% | - |
| Dec 4, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 318.83 | -0.22% | - |
| Dec 3, 2025 | 324.10 | 324.10 | 322.60 | 321.40 | 319.52 | -0.74% | 70 |
| Dec 2, 2025 | 323.80 | 323.80 | 323.80 | 323.80 | 321.91 | 1.50% | - |
| Dec 1, 2025 | 317.80 | 317.80 | 317.00 | 319.00 | 317.14 | -0.09% | 227 |