Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
477.87
-4.56 (-0.95%)
Sep 16, 2025, 3:47 PM EDT - Market open
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 482.00 | 484.23 | 475.25 | 476.38 | - | -1.25% | 572,288 |
| Sep 15, 2025 | 479.75 | 485.56 | 479.75 | 482.43 | 482.43 | 0.15% | 885,274 |
| Sep 12, 2025 | 487.97 | 487.97 | 481.29 | 481.71 | 480.62 | -1.75% | 793,132 |
| Sep 11, 2025 | 481.05 | 492.22 | 480.28 | 490.30 | 489.20 | 1.79% | 1,046,639 |
| Sep 10, 2025 | 477.56 | 484.09 | 476.50 | 481.70 | 480.61 | 0.79% | 701,151 |
| Sep 9, 2025 | 477.10 | 478.80 | 473.03 | 477.93 | 476.85 | -0.09% | 597,642 |
| Sep 8, 2025 | 477.75 | 478.82 | 474.17 | 478.37 | 477.29 | -0.13% | 935,224 |
| Sep 5, 2025 | 479.03 | 480.19 | 475.29 | 478.98 | 477.90 | 0.08% | 631,399 |
| Sep 4, 2025 | 476.65 | 478.89 | 475.58 | 478.62 | 477.54 | 0.94% | 608,390 |
| Sep 3, 2025 | 477.50 | 479.44 | 470.26 | 474.16 | 473.09 | -1.01% | 770,517 |
| Sep 2, 2025 | 469.96 | 479.23 | 466.70 | 479.00 | 477.92 | 1.38% | 1,615,002 |
| Aug 29, 2025 | 470.14 | 474.20 | 469.08 | 472.46 | 471.40 | 0.50% | 960,951 |
| Aug 28, 2025 | 462.56 | 470.54 | 462.07 | 470.10 | 469.04 | 1.23% | 972,707 |
| Aug 27, 2025 | 457.15 | 466.49 | 455.17 | 464.41 | 463.36 | 1.93% | 729,643 |
| Aug 26, 2025 | 460.94 | 461.00 | 451.63 | 455.62 | 454.59 | -1.10% | 2,148,581 |
| Aug 25, 2025 | 462.80 | 464.81 | 458.90 | 460.68 | 459.64 | -0.27% | 496,142 |
| Aug 22, 2025 | 464.08 | 466.75 | 460.82 | 461.91 | 460.87 | -0.11% | 610,670 |
| Aug 21, 2025 | 460.81 | 463.36 | 457.99 | 462.43 | 461.39 | 0.06% | 789,945 |
| Aug 20, 2025 | 462.00 | 463.73 | 459.47 | 462.13 | 461.09 | 0.37% | 834,338 |
| Aug 19, 2025 | 461.26 | 467.86 | 459.98 | 460.41 | 459.37 | -0.17% | 1,140,940 |
| Aug 18, 2025 | 460.24 | 462.39 | 459.20 | 461.18 | 460.14 | 0.19% | 733,187 |
| Aug 15, 2025 | 461.36 | 462.31 | 457.46 | 460.31 | 459.27 | -0.28% | 1,274,701 |
| Aug 14, 2025 | 467.32 | 468.12 | 461.04 | 461.61 | 460.57 | -1.83% | 976,093 |
| Aug 13, 2025 | 471.29 | 472.00 | 467.78 | 470.20 | 469.14 | -0.21% | 913,651 |
| Aug 12, 2025 | 463.00 | 474.11 | 461.74 | 471.20 | 470.14 | 2.23% | 1,636,539 |
| Aug 11, 2025 | 456.25 | 466.24 | 454.13 | 460.94 | 459.90 | 1.66% | 1,539,036 |
| Aug 8, 2025 | 451.82 | 458.34 | 434.64 | 453.41 | 452.39 | 1.87% | 1,617,481 |
| Aug 7, 2025 | 445.00 | 446.74 | 440.49 | 445.10 | 444.10 | 0.67% | 1,143,530 |
| Aug 6, 2025 | 433.65 | 442.73 | 433.04 | 442.12 | 441.12 | 1.86% | 669,367 |
| Aug 5, 2025 | 439.54 | 442.80 | 433.73 | 434.05 | 433.07 | -1.35% | 1,205,873 |
| Aug 4, 2025 | 436.63 | 446.15 | 435.85 | 439.97 | 438.98 | 0.75% | 1,043,667 |
| Aug 1, 2025 | 438.53 | 440.74 | 429.71 | 436.71 | 435.73 | -0.52% | 1,176,433 |
| Jul 31, 2025 | 436.42 | 441.72 | 436.42 | 438.98 | 437.99 | 0.67% | 1,440,681 |
| Jul 30, 2025 | 433.39 | 437.56 | 433.00 | 436.07 | 435.09 | 0.49% | 1,101,580 |
| Jul 29, 2025 | 430.76 | 436.27 | 427.29 | 433.95 | 432.97 | 0.93% | 814,099 |
| Jul 28, 2025 | 427.09 | 430.50 | 425.40 | 429.97 | 429.00 | 0.46% | 974,090 |
| Jul 25, 2025 | 424.87 | 428.32 | 424.30 | 428.00 | 427.04 | 0.75% | 633,218 |
| Jul 24, 2025 | 423.75 | 425.53 | 421.75 | 424.83 | 423.87 | 0.63% | 569,593 |
| Jul 23, 2025 | 420.88 | 423.76 | 419.64 | 422.17 | 421.22 | 0.21% | 615,760 |
| Jul 22, 2025 | 421.19 | 424.08 | 419.27 | 421.27 | 420.32 | 0.09% | 542,563 |
| Jul 21, 2025 | 419.46 | 424.75 | 417.02 | 420.91 | 419.96 | 0.11% | 642,438 |
| Jul 18, 2025 | 423.21 | 424.14 | 420.35 | 420.46 | 419.51 | -0.14% | 741,405 |
| Jul 17, 2025 | 415.21 | 422.50 | 413.87 | 421.04 | 420.09 | 1.14% | 793,619 |
| Jul 16, 2025 | 412.95 | 416.41 | 410.57 | 416.29 | 415.35 | 1.85% | 973,517 |
| Jul 15, 2025 | 413.33 | 416.27 | 408.60 | 408.73 | 407.81 | -1.18% | 817,870 |
| Jul 14, 2025 | 415.32 | 417.27 | 413.21 | 413.62 | 412.69 | -0.58% | 638,077 |
| Jul 11, 2025 | 415.98 | 418.76 | 415.10 | 416.03 | 415.09 | -0.40% | 720,381 |
| Jul 10, 2025 | 415.85 | 419.86 | 414.24 | 417.72 | 416.78 | -0.04% | 701,892 |
| Jul 9, 2025 | 417.02 | 418.98 | 415.12 | 417.88 | 416.94 | 0.12% | 698,859 |
| Jul 8, 2025 | 422.13 | 425.29 | 415.79 | 417.36 | 416.42 | -2.11% | 896,240 |