Skip to main content
Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
439.16
-1.23 (-0.28%)
At close: Jun 17, 2025, 4:00 PM
406.41
0.00 (0.00%)
After-hours: Jun 17, 2025, 7:00 PM EDT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2025407.29408.52404.03406.41406.41-0.26%862,950
Jun 16, 2025408.07412.33406.41407.46407.46-0.16%1,015,364
Jun 13, 2025411.57413.51406.97408.10408.10-1.20%718,103
Jun 12, 2025412.04414.51407.83413.07411.970.98%643,726
Jun 11, 2025412.40413.03407.48409.07407.98-0.77%840,911
Jun 10, 2025412.97414.14410.48412.24411.14-0.13%677,353
Jun 9, 2025416.54417.80411.76412.77411.67-1.23%616,388
Jun 6, 2025418.12421.22416.58417.92416.810.43%594,798
Jun 5, 2025418.86419.75413.22416.12415.01-0.31%993,032
Jun 4, 2025424.12424.52417.37417.40416.29-1.14%1,068,153
Jun 3, 2025416.93425.08416.93422.21421.090.73%1,196,327
Jun 2, 2025415.13419.23413.15419.17418.050.91%767,204
May 30, 2025418.00418.00409.67415.38414.27-0.73%3,176,673
May 29, 2025419.80421.73412.36418.43417.32-0.57%864,532
May 28, 2025421.21425.00417.90420.83419.710.09%1,098,744
May 27, 2025421.41425.21419.83420.44419.320.36%923,916
May 23, 2025420.06421.30416.97418.92417.80-0.66%563,172
May 22, 2025426.70428.56420.75421.72420.60-1.11%623,787
May 21, 2025422.04428.87421.09426.44425.300.83%1,116,454
May 20, 2025424.58426.41422.00422.93421.80-0.55%653,131
May 19, 2025423.93427.18422.30425.29424.160.26%771,550
May 16, 2025425.13425.36420.70424.18423.05-0.33%1,659,004
May 15, 2025417.72425.70417.50425.58424.452.50%906,564
May 14, 2025415.00418.53411.61415.20414.090.46%924,260
May 13, 2025412.91418.22411.94413.28412.180.09%849,979
May 12, 2025408.20413.13401.36412.91411.811.58%1,034,692
May 9, 2025411.57411.57404.22406.50405.42-0.94%940,556
May 8, 2025417.56418.20409.21410.37409.28-1.15%940,778
May 7, 2025411.32418.02411.32415.15414.040.61%949,050
May 6, 2025402.16413.79400.50412.64411.541.79%1,023,315
May 5, 2025405.94407.17399.06405.37404.29-0.26%1,156,983
May 2, 2025417.35420.77397.00406.42405.34-7.46%2,341,037
May 1, 2025440.50444.37438.77439.16437.99-0.28%981,662
Apr 30, 2025435.84441.55430.98440.39439.221.06%795,170
Apr 29, 2025430.22438.14430.22435.76434.601.10%509,867
Apr 28, 2025430.12433.83428.51431.01429.860.18%661,687
Apr 25, 2025430.00430.59425.54430.22429.070.49%436,272
Apr 24, 2025422.98429.25421.53428.14427.000.94%425,120
Apr 23, 2025423.61429.64422.18424.16423.031.04%601,369
Apr 22, 2025416.29421.37414.22419.79418.671.80%842,031
Apr 21, 2025417.56418.33408.27412.35411.25-2.04%567,296
Apr 17, 2025425.91426.36419.41420.95419.830.12%651,944
Apr 16, 2025425.73430.70418.90420.45419.33-2.37%619,756
Apr 15, 2025428.95431.74427.59430.64429.490.98%691,389
Apr 14, 2025425.00429.11423.35426.45425.310.97%999,648
Apr 11, 2025415.92424.64410.70422.37421.251.81%789,904
Apr 10, 2025414.63420.09404.73414.87413.77-0.56%1,061,381
Apr 9, 2025393.13419.94391.09417.19416.085.69%1,563,525
Apr 8, 2025407.00418.19390.14394.72393.67-2.08%1,311,756
Apr 7, 2025402.15416.70388.90403.12402.050.25%1,958,378