Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
426.10
+3.04 (0.72%)
At close: Mar 5, 2025, 4:00 PM
429.00
+2.90 (0.68%)
Pre-market: Mar 6, 2025, 4:02 AM EST
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 420.49 | 427.36 | 419.90 | 426.10 | 426.10 | 0.72% | 559,645 |
| Mar 4, 2025 | 424.39 | 428.39 | 421.12 | 423.06 | 423.06 | -1.00% | 713,927 |
| Mar 3, 2025 | 438.97 | 440.68 | 423.16 | 427.35 | 427.35 | -2.92% | 938,740 |
| Feb 28, 2025 | 433.75 | 441.63 | 430.97 | 440.22 | 440.22 | 2.48% | 1,619,997 |
| Feb 27, 2025 | 426.81 | 432.73 | 426.39 | 429.55 | 429.55 | 0.77% | 827,409 |
| Feb 26, 2025 | 424.82 | 429.82 | 424.76 | 426.27 | 426.27 | -0.05% | 638,491 |
| Feb 25, 2025 | 424.46 | 428.44 | 421.51 | 426.47 | 426.47 | 1.37% | 893,762 |
| Feb 24, 2025 | 421.05 | 424.25 | 418.99 | 420.70 | 420.70 | -0.28% | 712,890 |
| Feb 21, 2025 | 432.73 | 433.16 | 420.14 | 421.90 | 421.90 | -2.90% | 1,180,054 |
| Feb 20, 2025 | 439.07 | 439.52 | 430.16 | 434.51 | 434.51 | -1.04% | 988,409 |
| Feb 19, 2025 | 426.00 | 439.31 | 426.00 | 439.08 | 439.08 | 3.08% | 1,397,622 |
| Feb 18, 2025 | 434.96 | 439.64 | 423.79 | 425.98 | 425.98 | -2.78% | 1,674,500 |
| Feb 14, 2025 | 471.05 | 472.58 | 436.83 | 438.14 | 438.14 | -5.99% | 1,545,196 |
| Feb 13, 2025 | 467.02 | 470.59 | 461.39 | 466.05 | 466.05 | -0.18% | 1,369,560 |
| Feb 12, 2025 | 468.00 | 472.62 | 463.27 | 466.90 | 466.90 | -1.62% | 718,689 |
| Feb 11, 2025 | 481.00 | 481.00 | 473.01 | 474.58 | 474.58 | -1.49% | 552,639 |
| Feb 10, 2025 | 480.00 | 484.73 | 478.73 | 481.76 | 481.76 | 0.51% | 634,855 |
| Feb 7, 2025 | 483.45 | 485.97 | 478.33 | 479.31 | 479.31 | -0.58% | 426,766 |
| Feb 6, 2025 | 482.05 | 483.18 | 478.29 | 482.10 | 482.10 | 0.22% | 345,931 |
| Feb 5, 2025 | 475.47 | 481.22 | 471.50 | 481.02 | 481.02 | 2.05% | 494,603 |
| Feb 4, 2025 | 470.03 | 473.54 | 468.75 | 471.38 | 471.38 | -0.42% | 622,125 |
| Feb 3, 2025 | 465.47 | 474.10 | 463.20 | 473.37 | 473.37 | 0.88% | 889,595 |
| Jan 31, 2025 | 472.84 | 473.89 | 467.31 | 469.25 | 469.25 | -0.71% | 691,694 |
| Jan 30, 2025 | 468.76 | 475.11 | 468.53 | 472.61 | 472.61 | 1.99% | 545,082 |
| Jan 29, 2025 | 465.94 | 469.84 | 463.26 | 463.41 | 463.41 | -0.39% | 630,285 |
| Jan 28, 2025 | 468.28 | 471.10 | 463.46 | 465.24 | 465.24 | -0.65% | 706,362 |
| Jan 27, 2025 | 476.58 | 482.15 | 465.72 | 468.27 | 468.27 | -2.28% | 1,316,869 |
| Jan 24, 2025 | 474.31 | 480.81 | 474.31 | 479.18 | 479.18 | 0.66% | 866,575 |
| Jan 23, 2025 | 472.61 | 476.29 | 469.40 | 476.05 | 476.05 | 0.88% | 600,367 |
| Jan 22, 2025 | 469.80 | 475.20 | 466.20 | 471.92 | 471.92 | 0.87% | 848,109 |
| Jan 21, 2025 | 467.44 | 468.17 | 464.82 | 467.84 | 467.84 | 0.64% | 976,460 |
| Jan 17, 2025 | 466.15 | 468.34 | 462.89 | 464.86 | 464.86 | 0.47% | 621,315 |
| Jan 16, 2025 | 462.68 | 465.64 | 461.12 | 462.70 | 462.70 | 0.57% | 460,564 |
| Jan 15, 2025 | 462.88 | 465.00 | 457.10 | 460.08 | 460.08 | -0.16% | 812,351 |
| Jan 14, 2025 | 457.86 | 461.33 | 454.32 | 460.84 | 460.84 | 0.89% | 512,043 |
| Jan 13, 2025 | 452.46 | 458.85 | 452.23 | 456.77 | 456.77 | 0.33% | 917,395 |
| Jan 10, 2025 | 459.12 | 461.03 | 453.79 | 455.26 | 455.26 | -1.61% | 604,399 |
| Jan 8, 2025 | 456.49 | 463.00 | 455.93 | 462.73 | 462.73 | 1.67% | 719,776 |
| Jan 7, 2025 | 458.92 | 462.91 | 454.68 | 455.15 | 455.15 | -0.28% | 856,951 |
| Jan 6, 2025 | 459.90 | 460.50 | 450.18 | 456.45 | 456.45 | -1.17% | 1,179,790 |
| Jan 3, 2025 | 460.81 | 463.51 | 458.76 | 461.84 | 461.84 | 0.57% | 525,618 |
| Jan 2, 2025 | 464.86 | 465.22 | 457.71 | 459.23 | 459.23 | -0.65% | 570,890 |
| Dec 31, 2024 | 463.76 | 464.98 | 460.37 | 462.23 | 462.23 | -0.29% | 455,355 |
| Dec 30, 2024 | 462.93 | 465.74 | 459.26 | 463.59 | 463.59 | -0.80% | 422,835 |
| Dec 27, 2024 | 468.42 | 470.62 | 465.57 | 467.33 | 467.33 | -0.84% | 364,829 |
| Dec 26, 2024 | 470.46 | 472.08 | 468.75 | 471.31 | 471.31 | -0.24% | 292,348 |
| Dec 24, 2024 | 469.96 | 472.46 | 468.29 | 472.45 | 472.45 | 0.57% | 235,380 |
| Dec 23, 2024 | 468.94 | 470.25 | 463.60 | 469.77 | 469.77 | -0.04% | 652,462 |
| Dec 20, 2024 | 461.03 | 472.57 | 460.00 | 469.94 | 469.94 | 1.32% | 2,508,271 |
| Dec 19, 2024 | 464.48 | 469.95 | 462.98 | 463.81 | 463.81 | 0.24% | 897,695 |