Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
430.64
+4.19 (0.98%)
At close: Apr 15, 2025, 4:00 PM
428.14
-2.50 (-0.58%)
Pre-market: Apr 16, 2025, 5:18 AM EDT
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 428.95 | 431.74 | 427.59 | 430.64 | 430.64 | 0.98% | 690,524 |
| Apr 14, 2025 | 425.00 | 429.11 | 423.35 | 426.45 | 426.45 | 0.97% | 999,648 |
| Apr 11, 2025 | 415.92 | 424.64 | 410.70 | 422.37 | 422.37 | 1.81% | 789,904 |
| Apr 10, 2025 | 414.63 | 420.09 | 404.73 | 414.87 | 414.87 | -0.56% | 1,061,381 |
| Apr 9, 2025 | 393.13 | 419.94 | 391.09 | 417.19 | 417.19 | 5.69% | 1,563,525 |
| Apr 8, 2025 | 407.00 | 418.19 | 390.14 | 394.72 | 394.72 | -2.08% | 1,311,756 |
| Apr 7, 2025 | 402.15 | 416.70 | 388.90 | 403.12 | 403.12 | 0.25% | 1,958,378 |
| Apr 4, 2025 | 428.71 | 439.88 | 401.71 | 402.13 | 402.13 | -7.66% | 1,726,411 |
| Apr 3, 2025 | 427.94 | 441.21 | 427.94 | 435.50 | 435.50 | -0.34% | 1,497,751 |
| Apr 2, 2025 | 431.66 | 439.58 | 430.44 | 436.99 | 436.99 | 0.23% | 823,068 |
| Apr 1, 2025 | 436.38 | 439.67 | 433.99 | 435.99 | 435.99 | -0.42% | 1,014,163 |
| Mar 31, 2025 | 431.51 | 439.77 | 431.51 | 437.81 | 437.81 | 1.11% | 1,224,343 |
| Mar 28, 2025 | 433.27 | 434.49 | 431.67 | 432.99 | 432.99 | 0.15% | 833,467 |
| Mar 27, 2025 | 430.67 | 433.56 | 427.00 | 432.33 | 432.33 | 0.26% | 660,655 |
| Mar 26, 2025 | 430.88 | 436.29 | 428.73 | 431.23 | 431.23 | 0.48% | 598,342 |
| Mar 25, 2025 | 429.95 | 435.45 | 427.99 | 429.19 | 429.19 | -0.03% | 612,620 |
| Mar 24, 2025 | 427.49 | 430.37 | 424.49 | 429.34 | 429.34 | 1.57% | 575,434 |
| Mar 21, 2025 | 422.34 | 424.89 | 419.09 | 422.71 | 422.71 | 0.10% | 1,140,629 |
| Mar 20, 2025 | 422.19 | 425.16 | 419.19 | 422.28 | 422.28 | -0.49% | 556,878 |
| Mar 19, 2025 | 422.59 | 424.97 | 420.01 | 424.36 | 424.36 | 0.58% | 495,082 |
| Mar 18, 2025 | 420.28 | 423.43 | 419.44 | 421.90 | 421.90 | 0.07% | 567,213 |
| Mar 17, 2025 | 416.80 | 423.90 | 415.40 | 421.59 | 421.59 | 0.87% | 856,548 |
| Mar 14, 2025 | 415.06 | 418.29 | 412.69 | 417.96 | 417.96 | 0.93% | 714,642 |
| Mar 13, 2025 | 412.28 | 416.75 | 404.14 | 414.12 | 413.04 | 0.30% | 1,034,383 |
| Mar 12, 2025 | 413.96 | 417.01 | 410.59 | 412.88 | 411.81 | 0.28% | 908,623 |
| Mar 11, 2025 | 416.33 | 416.99 | 410.50 | 411.73 | 410.66 | -0.95% | 992,481 |
| Mar 10, 2025 | 420.13 | 422.42 | 412.01 | 415.67 | 414.59 | -1.76% | 1,113,670 |
| Mar 7, 2025 | 421.66 | 425.80 | 416.35 | 423.13 | 422.03 | -0.04% | 856,782 |
| Mar 6, 2025 | 422.25 | 428.31 | 417.17 | 423.31 | 422.21 | -0.65% | 1,283,826 |
| Mar 5, 2025 | 420.49 | 427.36 | 419.90 | 426.10 | 424.99 | 0.72% | 559,645 |
| Mar 4, 2025 | 424.39 | 428.39 | 421.12 | 423.06 | 421.96 | -1.00% | 713,927 |
| Mar 3, 2025 | 438.97 | 440.68 | 423.16 | 427.35 | 426.24 | -2.92% | 938,740 |
| Feb 28, 2025 | 433.75 | 441.63 | 430.97 | 440.22 | 439.08 | 2.48% | 1,619,997 |
| Feb 27, 2025 | 426.81 | 432.73 | 426.39 | 429.55 | 428.43 | 0.77% | 827,409 |
| Feb 26, 2025 | 424.82 | 429.82 | 424.76 | 426.27 | 425.16 | -0.05% | 638,491 |
| Feb 25, 2025 | 424.46 | 428.44 | 421.51 | 426.47 | 425.36 | 1.37% | 893,762 |
| Feb 24, 2025 | 421.05 | 424.25 | 418.99 | 420.70 | 419.61 | -0.28% | 712,890 |
| Feb 21, 2025 | 432.73 | 433.16 | 420.14 | 421.90 | 420.80 | -2.90% | 1,180,054 |
| Feb 20, 2025 | 439.07 | 439.52 | 430.16 | 434.51 | 433.38 | -1.04% | 988,409 |
| Feb 19, 2025 | 426.00 | 439.31 | 426.00 | 439.08 | 437.94 | 3.08% | 1,397,622 |
| Feb 18, 2025 | 434.96 | 439.64 | 423.79 | 425.98 | 424.87 | -2.78% | 1,674,500 |
| Feb 14, 2025 | 471.05 | 472.58 | 436.83 | 438.14 | 437.00 | -5.99% | 1,545,196 |
| Feb 13, 2025 | 467.02 | 470.59 | 461.39 | 466.05 | 464.84 | -0.18% | 1,369,560 |
| Feb 12, 2025 | 468.00 | 472.62 | 463.27 | 466.90 | 465.69 | -1.62% | 718,689 |
| Feb 11, 2025 | 481.00 | 481.00 | 473.01 | 474.58 | 473.35 | -1.49% | 552,639 |
| Feb 10, 2025 | 480.00 | 484.73 | 478.73 | 481.76 | 480.51 | 0.51% | 634,855 |
| Feb 7, 2025 | 483.45 | 485.97 | 478.33 | 479.31 | 478.06 | -0.58% | 426,766 |
| Feb 6, 2025 | 482.05 | 483.18 | 478.29 | 482.10 | 480.85 | 0.22% | 345,931 |
| Feb 5, 2025 | 475.47 | 481.22 | 471.50 | 481.02 | 479.77 | 2.05% | 494,603 |
| Feb 4, 2025 | 470.03 | 473.54 | 468.75 | 471.38 | 470.15 | -0.42% | 622,125 |