Skip to main content
Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
499.04
+29.09 (6.19%)
Nov 8, 2024, 12:31 PM EST - Market open

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2024470.23471.61465.96469.95469.950.17%795,158
Nov 6, 2024479.28479.78464.42469.13469.131.52%742,541
Nov 5, 2024458.07462.96458.07462.09462.090.85%551,400
Nov 4, 2024456.12460.54455.47458.18458.180.95%511,449
Nov 1, 2024452.02456.64451.94453.89453.891.01%1,098,320
Oct 31, 2024452.00453.95448.87449.35449.35-0.81%1,033,597
Oct 30, 2024458.20458.40452.79453.00453.00-1.14%659,092
Oct 29, 2024458.21460.88457.53458.23458.230.18%770,837
Oct 28, 2024465.73465.73453.80457.39457.39-1.07%682,402
Oct 25, 2024465.38466.99461.58462.32462.32-0.66%335,728
Oct 24, 2024466.77468.25464.34465.38465.38-0.36%399,885
Oct 23, 2024469.96472.36466.10467.08467.08-0.66%839,845
Oct 22, 2024472.70476.14469.98470.18470.18-1.45%615,470
Oct 21, 2024475.96478.50475.51477.10477.100.40%627,792
Oct 18, 2024476.07476.82473.65475.20475.20-0.51%651,118
Oct 17, 2024479.04480.28476.37477.62477.620.22%484,425
Oct 16, 2024471.65476.83469.42476.55476.550.66%426,600
Oct 15, 2024476.12477.89473.03473.41473.410.09%577,089
Oct 14, 2024469.83475.97468.96472.99472.991.08%487,536
Oct 11, 2024465.99469.01463.71467.94467.940.71%531,283
Oct 10, 2024466.55467.45461.46464.63464.63-0.41%701,008
Oct 9, 2024457.76467.89455.38466.55466.551.89%676,088
Oct 8, 2024452.52458.91452.48457.91457.911.94%700,575
Oct 7, 2024449.62452.52448.48449.19449.19-0.25%621,570
Oct 4, 2024449.25450.54445.62450.30450.300.26%627,220
Oct 3, 2024448.20449.58443.82449.11449.11-0.09%612,075
Oct 2, 2024447.13450.24446.42449.50449.500.09%362,174
Oct 1, 2024449.81449.87446.28449.08449.08-0.12%504,130
Sep 30, 2024446.76450.95444.79449.63449.630.73%692,536
Sep 27, 2024447.26448.06444.10446.36446.36-0.39%515,615
Sep 26, 2024449.62451.30447.53448.11448.11-0.53%496,761
Sep 25, 2024451.45452.00448.50450.49450.490.08%490,431
Sep 24, 2024448.20450.54443.14450.13450.130.68%675,732
Sep 23, 2024443.11447.47441.40447.11447.111.03%449,514
Sep 20, 2024437.35442.89436.57442.57442.570.86%1,360,553
Sep 19, 2024440.00440.92437.14438.81438.810.51%903,869
Sep 18, 2024438.13440.41433.24436.58436.58-0.53%604,780
Sep 17, 2024443.06444.38437.55438.91438.91-0.96%714,901
Sep 16, 2024443.20445.21441.03443.18443.180.32%611,573
Sep 13, 2024439.26442.38438.27441.76441.760.45%543,799
Sep 12, 2024433.96441.22433.48439.80438.830.90%1,016,499
Sep 11, 2024436.55436.55428.89435.89434.93-0.50%952,057
Sep 10, 2024439.01442.44437.56438.10437.13-0.18%761,702
Sep 9, 2024434.19440.39432.53438.87437.901.71%1,073,458
Sep 6, 2024436.47439.07430.45431.50430.55-1.33%732,493
Sep 5, 2024436.79437.35431.56437.31436.34-0.03%568,147
Sep 4, 2024440.37440.44435.03437.45436.48-0.66%1,000,768
Sep 3, 2024446.51448.98437.22440.37439.40-0.38%924,327
Aug 30, 2024438.61443.88437.15442.04441.061.12%940,972
Aug 29, 2024435.00439.14435.00437.15436.180.45%393,173
Aug 28, 2024433.96436.45433.05435.21434.250.66%418,696
Aug 27, 2024430.83433.51430.54432.36431.400.50%626,008
Aug 26, 2024431.29433.28428.28430.23429.28-0.04%475,165
Aug 23, 2024426.54430.76425.56430.40429.451.40%680,885
Aug 22, 2024426.78427.42423.05424.46423.52-0.30%660,506
Aug 21, 2024425.84429.32424.09425.72424.78-0.15%708,459
Aug 20, 2024424.41426.87423.61426.38425.440.93%425,909
Aug 19, 2024422.01423.26420.38422.44421.510.25%411,952
Aug 16, 2024422.55423.47418.98421.37420.44-0.14%438,176
Aug 15, 2024420.38424.55418.38421.94421.010.80%630,821
Aug 14, 2024411.20419.57411.20418.59417.661.60%1,022,827
Aug 13, 2024413.55417.43411.84412.00411.09-0.18%782,880
Aug 12, 2024410.76414.03408.92412.76411.850.49%486,311
Aug 9, 2024411.50413.28406.59410.76409.85-0.34%340,434
Aug 8, 2024405.85412.88403.20412.18411.271.94%484,183
Aug 7, 2024407.69412.64404.07404.34403.450.37%950,328
Aug 6, 2024401.36411.90401.36402.85401.960.80%1,562,170
Aug 5, 2024400.01410.77396.70399.64398.76-2.60%1,407,944
Aug 2, 2024399.52410.67396.11410.30409.392.94%1,293,684
Aug 1, 2024399.86403.53394.23398.58397.70-0.09%857,177
Jul 31, 2024398.24400.90395.88398.92398.040.91%678,373
Jul 30, 2024397.63402.56393.97395.33394.46-0.02%544,222
Jul 29, 2024394.11397.75393.92395.42394.550.43%351,179
Jul 26, 2024385.60395.85385.60393.71392.842.09%408,125
Jul 25, 2024393.15395.05385.17385.65384.80-1.27%827,626
Jul 24, 2024395.05395.36389.51390.60389.74-1.50%541,739
Jul 23, 2024396.32399.62395.81396.55395.670.10%444,689
Jul 22, 2024392.27396.28390.77396.15395.271.53%596,488
Jul 19, 2024396.85396.85388.77390.19389.33-1.08%809,346
Jul 18, 2024393.99395.72392.39394.46393.590.19%397,266
Jul 17, 2024395.06396.04391.10393.71392.84-0.60%523,795
Jul 16, 2024395.56398.88394.74396.07395.190.43%514,368
Jul 15, 2024390.34394.60390.06394.39393.521.08%535,002
Jul 12, 2024389.30394.50388.84390.16389.300.38%482,627
Jul 11, 2024390.36392.80386.53388.69387.83-0.60%604,886
Jul 10, 2024392.52392.52387.98391.05390.180.08%636,579
Jul 9, 2024391.22392.34389.64390.72389.860.04%627,079
Jul 8, 2024388.31391.50388.00390.57389.710.96%696,525
Jul 5, 2024387.17387.18384.51386.87386.010.28%859,650
Jul 3, 2024386.32388.33385.06385.80384.95-0.25%277,114
Jul 2, 2024387.07388.17384.99386.76385.900.10%368,083
Jul 1, 2024389.08389.08384.66386.37385.520.08%427,801
Jun 28, 2024386.75389.87385.31386.05385.20-0.09%1,737,726
Jun 27, 2024385.88387.97384.15386.40385.550.56%611,908
Jun 26, 2024387.37387.37380.72384.23383.38-1.57%658,841
Jun 25, 2024388.69391.65387.41390.36389.500.57%857,255
Jun 24, 2024386.17390.90385.53388.16387.300.55%702,444
Jun 21, 2024385.90386.34382.85386.04385.190.37%1,043,888
Jun 20, 2024383.43385.67382.59384.60383.750.26%879,173
Jun 18, 2024383.47384.63379.76383.60382.750.20%598,195