Motorola Solutions, Inc. MSI
NYSE · United States · Electronic Technology
$445.97-0.15 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $445.97 | -0.03% | $446.07 | $450.59 | $445.97 | 794.30K |
| 2026-09-29 | $446.12 | -1.32% | $450.23 | $451.63 | $445.49 | 894.80K |
| 2026-09-28 | $452.08 | -1.05% | $453.94 | $456.80 | $451.43 | 614.80K |
| 2026-09-25 | $456.88 | +0.43% | $454.91 | $461.13 | $454.63 | 574.30K |
| 2026-09-24 | $454.91 | -1.20% | $460.82 | $463.67 | $451.55 | 922.60K |
| 2026-09-23 | $460.44 | +0.82% | $458.14 | $465.01 | $456.32 | 814.80K |
| 2026-09-22 | $456.70 | -1.01% | $462.42 | $462.48 | $453.37 | 788.90K |
| 2026-09-21 | $461.36 | +0.59% | $464.24 | $464.24 | $457.75 | 653.70K |
| 2026-09-18 | $458.67 | -0.22% | $459.38 | $461.59 | $455.22 | 1.75M |
| 2026-09-17 | $459.68 | -0.18% | $460.91 | $465.58 | $457.36 | 568.80K |
| 2026-09-16 | $460.53 | -1.84% | $468.20 | $469.85 | $460.15 | 1.00M |
| 2026-09-15 | $469.14 | -1.05% | $476.49 | $478.53 | $466.48 | 1.18M |
| 2026-09-14 | $474.13 | +1.71% | $468.37 | $478.84 | $464.16 | 1.14M |
| 2026-09-11 | $466.16 | +0.49% | $467.88 | $470.99 | $465.93 | 690.80K |
| 2026-09-10 | $463.88 | +0.87% | $462.72 | $466.95 | $460.43 | 770.40K |
| 2026-09-09 | $459.89 | -0.67% | $463.85 | $468.03 | $459.65 | 894.00K |
| 2026-09-08 | $462.98 | -1.08% | $465.02 | $467.56 | $458.55 | 1.05M |
| 2026-09-04 | $468.05 | -0.89% | $470.58 | $472.73 | $466.39 | 751.00K |
| 2026-09-03 | $472.23 | -1.40% | $480.42 | $482.58 | $470.44 | 1.01M |
| 2026-09-02 | $478.92 | -2.51% | $491.64 | $492.88 | $478.17 | 1.28M |
| 2026-09-01 | $491.24 | +1.22% | $487.74 | $494.85 | $486.27 | 1.00M |
| 2026-08-31 | $485.30 | -0.14% | $486.00 | $488.75 | $484.11 | 1.14M |
| 2026-08-28 | $486.00 | -0.11% | $488.96 | $488.96 | $483.29 | 504.50K |
| 2026-08-27 | $486.54 | -0.15% | $485.38 | $490.03 | $483.97 | 523.60K |
| 2026-08-26 | $487.28 | +0.39% | $482.56 | $490.19 | $481.09 | 805.70K |
| 2026-08-25 | $485.39 | +0.80% | $484.07 | $487.33 | $480.41 | 1.08M |
| 2026-08-24 | $481.52 | +0.22% | $481.10 | $486.04 | $478.52 | 923.20K |
| 2026-08-21 | $480.47 | +1.44% | $471.55 | $483.71 | $471.55 | 1.30M |
| 2026-08-20 | $473.63 | -1.50% | $477.92 | $486.25 | $472.47 | 1.56M |
| 2026-08-19 | $480.84 | +2.42% | $469.74 | $484.24 | $469.00 | 1.46M |
| 2026-08-18 | $469.50 | +2.72% | $458.89 | $472.70 | $458.89 | 1.29M |
| 2026-08-17 | $457.08 | -2.02% | $463.08 | $467.20 | $457.08 | 825.80K |
| 2026-08-14 | $466.51 | +0.32% | $466.00 | $468.46 | $461.65 | 833.90K |
| 2026-08-13 | $465.04 | -1.00% | $469.81 | $471.00 | $460.60 | 638.20K |
| 2026-08-12 | $469.74 | +0.62% | $466.29 | $470.67 | $462.35 | 573.70K |
| 2026-08-11 | $466.86 | +1.06% | $459.41 | $470.49 | $457.89 | 764.20K |
| 2026-08-10 | $461.98 | -1.19% | $469.99 | $469.99 | $457.00 | 822.50K |
| 2026-08-07 | $467.55 | -1.38% | $478.34 | $479.84 | $467.31 | 996.30K |
| 2026-08-06 | $474.07 | +8.20% | $474.88 | $493.57 | $464.01 | 1.91M |
| 2026-08-05 | $438.14 | -1.06% | $444.49 | $445.87 | $436.58 | 1.21M |
| 2026-08-04 | $442.85 | +1.29% | $437.98 | $445.64 | $433.91 | 1.02M |
| 2026-08-03 | $437.19 | +0.33% | $438.58 | $442.21 | $435.94 | 957.40K |
| 2026-07-31 | $435.75 | +1.14% | $426.80 | $438.76 | $426.80 | 708.70K |
| 2026-07-30 | $430.82 | -0.78% | $433.15 | $435.37 | $421.44 | 828.20K |
| 2026-07-29 | $434.20 | -1.39% | $437.81 | $441.73 | $432.93 | 1.21M |
| 2026-07-28 | $440.31 | +3.90% | $428.13 | $442.22 | $426.16 | 944.10K |
| 2026-07-27 | $423.80 | +1.43% | $419.50 | $427.25 | $418.61 | 834.00K |
| 2026-07-24 | $417.83 | +2.66% | $406.71 | $418.70 | $404.24 | 770.40K |
| 2026-07-23 | $407.02 | +0.67% | $402.41 | $408.96 | $402.41 | 721.20K |
| 2026-07-22 | $404.33 | -0.48% | $407.86 | $409.09 | $402.19 | 532.60K |
| 2026-07-21 | $406.28 | -1.01% | $410.38 | $411.39 | $401.58 | 820.60K |
| 2026-07-20 | $410.43 | -0.70% | $418.27 | $422.22 | $409.58 | 756.10K |
| 2026-07-17 | $413.31 | -0.21% | $412.20 | $420.65 | $411.32 | 1.85M |
| 2026-07-16 | $414.19 | +1.72% | $407.10 | $414.26 | $405.46 | 778.60K |
| 2026-07-15 | $407.18 | -1.58% | $412.95 | $413.21 | $406.39 | 634.40K |
| 2026-07-14 | $413.71 | -1.04% | $414.67 | $417.12 | $412.43 | 765.40K |
| 2026-07-13 | $418.06 | -1.14% | $424.23 | $427.35 | $417.15 | 734.00K |
| 2026-07-10 | $422.88 | +1.36% | $417.22 | $425.17 | $413.84 | 631.40K |
| 2026-07-09 | $417.21 | -0.79% | $422.38 | $424.55 | $412.16 | 965.00K |
| 2026-07-08 | $420.54 | -0.87% | $422.84 | $425.08 | $414.50 | 1.04M |
| 2026-07-07 | $424.21 | +0.33% | $428.38 | $432.00 | $423.97 | 1.03M |
| 2026-07-06 | $422.83 | +0.04% | $419.50 | $425.92 | $417.05 | 729.10K |
| 2026-07-02 | $422.66 | +0.89% | $422.08 | $424.49 | $419.10 | 549.70K |
| 2026-07-01 | $418.94 | +0.88% | $414.35 | $422.54 | $413.50 | 948.40K |
| 2026-06-30 | $415.29 | +0.65% | $411.41 | $418.99 | $408.08 | 1.46M |
| 2026-06-29 | $412.60 | +2.41% | $403.02 | $417.00 | $401.15 | 1.33M |
| 2026-06-26 | $402.89 | +1.48% | $396.39 | $403.64 | $395.09 | 1.30M |
| 2026-06-25 | $397.01 | -0.90% | $398.98 | $408.80 | $396.66 | 1.08M |
| 2026-06-24 | $400.60 | +2.87% | $390.30 | $403.46 | $389.02 | 1.20M |
| 2026-06-23 | $389.44 | -0.71% | $391.80 | $395.81 | $389.41 | 966.60K |
| 2026-06-22 | $392.23 | -0.74% | $397.03 | $401.23 | $390.61 | 1.51M |
| 2026-06-18 | $395.17 | -1.38% | $400.60 | $400.60 | $392.42 | 2.44M |
| 2026-06-17 | $400.70 | -1.04% | $403.29 | $407.21 | $397.50 | 1.34M |
| 2026-06-16 | $404.93 | -1.65% | $410.67 | $416.46 | $401.97 | 1.03M |
| 2026-06-15 | $411.72 | -0.13% | $412.99 | $415.00 | $408.29 | 1.35M |
| 2026-06-12 | $412.25 | +0.46% | $413.13 | $413.83 | $407.77 | 602.50K |
| 2026-06-11 | $410.35 | -0.31% | $411.44 | $413.99 | $403.99 | 994.40K |
| 2026-06-10 | $411.64 | -0.59% | $415.00 | $418.97 | $411.62 | 1.09M |
| 2026-06-09 | $414.07 | +1.79% | $405.73 | $415.61 | $403.66 | 1.09M |
| 2026-06-08 | $406.80 | -0.86% | $408.70 | $410.07 | $401.62 | 1.17M |
| 2026-06-05 | $410.34 | -0.09% | $411.23 | $412.90 | $407.45 | 910.40K |
| 2026-06-04 | $410.72 | +0.57% | $412.78 | $416.34 | $410.08 | 783.60K |
| 2026-06-03 | $408.39 | -1.69% | $413.45 | $416.21 | $408.27 | 922.00K |
| 2026-06-02 | $415.42 | +0.93% | $414.57 | $417.01 | $406.00 | 888.40K |
| 2026-06-01 | $411.58 | +2.06% | $407.00 | $415.56 | $405.20 | 1.07M |
| 2026-05-29 | $403.28 | -2.01% | $409.72 | $411.40 | $401.85 | 2.11M |
| 2026-05-28 | $411.54 | +0.69% | $408.78 | $416.55 | $405.13 | 1.14M |
| 2026-05-27 | $408.71 | -0.43% | $410.39 | $413.08 | $407.56 | 705.00K |
| 2026-05-26 | $410.48 | +1.58% | $403.05 | $413.41 | $401.04 | 1.35M |
| 2026-05-22 | $404.08 | +0.96% | $402.37 | $407.09 | $399.85 | 957.10K |