Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
458.50
+1.37 (0.30%)
At close: Oct 7, 2025, 4:00 PM EDT
458.50
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025457.65459.01453.96458.50-0.30%659,053
Oct 6, 2025454.79458.42453.05457.13457.130.93%610,392
Oct 3, 2025448.25458.91447.98452.90452.901.09%583,869
Oct 2, 2025454.21454.36447.66448.03448.03-1.95%723,960
Oct 1, 2025454.82458.31453.16456.93456.93-0.08%731,662
Sep 30, 2025453.21458.01453.21457.29457.290.68%708,156
Sep 29, 2025458.75459.66452.92454.18454.18-0.51%760,469
Sep 26, 2025457.36458.64454.43456.52456.520.17%551,661
Sep 25, 2025456.01457.83454.32455.73455.730.13%776,655
Sep 24, 2025468.72471.10455.00455.13455.13-3.31%957,580
Sep 23, 2025471.36474.16468.78470.72470.72-0.16%1,067,112
Sep 22, 2025476.67477.52471.46471.47471.47-1.00%789,976
Sep 19, 2025476.67478.70471.68476.21476.210.35%1,676,705
Sep 18, 2025477.00478.44471.44474.55474.55-0.69%791,435
Sep 17, 2025477.82479.79475.78477.85477.850.21%721,083
Sep 16, 2025482.00484.23475.25476.84476.84-1.16%1,021,520
Sep 15, 2025479.75485.56479.75482.43482.430.15%885,274
Sep 12, 2025487.97487.97481.29481.71480.62-1.75%793,132
Sep 11, 2025481.05492.22480.28490.30489.201.79%1,046,639
Sep 10, 2025477.56484.09476.50481.70480.610.79%701,151
Sep 9, 2025477.10478.80473.03477.93476.85-0.09%597,642
Sep 8, 2025477.75478.82474.17478.37477.29-0.13%935,224
Sep 5, 2025479.03480.19475.29478.98477.900.08%631,399
Sep 4, 2025476.65478.89475.58478.62477.540.94%608,390
Sep 3, 2025477.50479.44470.26474.16473.09-1.01%770,517
Sep 2, 2025469.96479.23466.70479.00477.921.38%1,615,002
Aug 29, 2025470.14474.20469.08472.46471.400.50%960,951
Aug 28, 2025462.56470.54462.07470.10469.041.23%972,707
Aug 27, 2025457.15466.49455.17464.41463.361.93%729,643
Aug 26, 2025460.94461.00451.63455.62454.59-1.10%2,148,581
Aug 25, 2025462.80464.81458.90460.68459.64-0.27%496,142
Aug 22, 2025464.08466.75460.82461.91460.87-0.11%610,670
Aug 21, 2025460.81463.36457.99462.43461.390.06%789,945
Aug 20, 2025462.00463.73459.47462.13461.090.37%834,338
Aug 19, 2025461.26467.86459.98460.41459.37-0.17%1,140,940
Aug 18, 2025460.24462.39459.20461.18460.140.19%733,187
Aug 15, 2025461.36462.31457.46460.31459.27-0.28%1,274,701
Aug 14, 2025467.32468.12461.04461.61460.57-1.83%976,093
Aug 13, 2025471.29472.00467.78470.20469.14-0.21%913,651
Aug 12, 2025463.00474.11461.74471.20470.142.23%1,636,539
Aug 11, 2025456.25466.24454.13460.94459.901.66%1,539,036
Aug 8, 2025451.82458.34434.64453.41452.391.87%1,617,481
Aug 7, 2025445.00446.74440.49445.10444.100.67%1,143,530
Aug 6, 2025433.65442.73433.04442.12441.121.86%669,367
Aug 5, 2025439.54442.80433.73434.05433.07-1.35%1,205,873
Aug 4, 2025436.63446.15435.85439.97438.980.75%1,043,667
Aug 1, 2025438.53440.74429.71436.71435.73-0.52%1,176,433
Jul 31, 2025436.42441.72436.42438.98437.990.67%1,440,681
Jul 30, 2025433.39437.56433.00436.07435.090.49%1,101,580
Jul 29, 2025430.76436.27427.29433.95432.970.93%814,099