Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
415.50
+2.86 (0.69%)
May 7, 2025, 4:00 PM EDT - Market closed
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 414.19 | 416.69 | 413.88 | 415.50 | - | 0.69% | 923,365 |
| May 6, 2025 | 402.16 | 413.79 | 400.50 | 412.64 | 412.64 | 1.79% | 1,023,315 |
| May 5, 2025 | 405.94 | 407.17 | 399.06 | 405.37 | 405.37 | -0.26% | 1,156,983 |
| May 2, 2025 | 417.35 | 420.77 | 397.00 | 406.42 | 406.42 | -7.46% | 2,341,037 |
| May 1, 2025 | 440.50 | 444.37 | 438.77 | 439.16 | 439.16 | -0.28% | 981,662 |
| Apr 30, 2025 | 435.84 | 441.55 | 430.98 | 440.39 | 440.39 | 1.06% | 795,170 |
| Apr 29, 2025 | 430.22 | 438.14 | 430.22 | 435.76 | 435.76 | 1.10% | 509,867 |
| Apr 28, 2025 | 430.12 | 433.83 | 428.51 | 431.01 | 431.01 | 0.18% | 661,687 |
| Apr 25, 2025 | 430.00 | 430.59 | 425.54 | 430.22 | 430.22 | 0.49% | 436,272 |
| Apr 24, 2025 | 422.98 | 429.25 | 421.53 | 428.14 | 428.14 | 0.94% | 425,120 |
| Apr 23, 2025 | 423.61 | 429.64 | 422.18 | 424.16 | 424.16 | 1.04% | 601,369 |
| Apr 22, 2025 | 416.29 | 421.37 | 414.22 | 419.79 | 419.79 | 1.80% | 842,031 |
| Apr 21, 2025 | 417.56 | 418.33 | 408.27 | 412.35 | 412.35 | -2.04% | 567,296 |
| Apr 17, 2025 | 425.91 | 426.36 | 419.41 | 420.95 | 420.95 | 0.12% | 651,944 |
| Apr 16, 2025 | 425.73 | 430.70 | 418.90 | 420.45 | 420.45 | -2.37% | 619,756 |
| Apr 15, 2025 | 428.95 | 431.74 | 427.59 | 430.64 | 430.64 | 0.98% | 691,389 |
| 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 |