Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
436.76
-3.45 (-0.78%)
Oct 29, 2025, 1:15 PM EDT - Market open

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025440.03440.93434.15434.73--1.24%162,276
Oct 28, 2025441.01445.12439.68440.21440.21-0.85%520,212
Oct 27, 2025439.55444.24437.69443.99443.991.14%584,994
Oct 24, 2025445.30445.30438.62438.98438.98-1.32%1,070,044
Oct 23, 2025446.53447.93443.40444.83444.83-0.45%773,435
Oct 22, 2025447.01450.19445.18446.86446.86-0.28%528,336
Oct 21, 2025450.29452.25446.94448.10448.10-0.08%395,529
Oct 20, 2025445.00448.84444.70448.44448.440.77%410,656
Oct 17, 2025437.41445.74437.27445.00445.001.78%540,062
Oct 16, 2025439.86441.16434.47437.21437.21-0.39%829,193
Oct 15, 2025461.24462.09437.70438.94438.94-4.71%1,281,868
Oct 14, 2025458.93464.35457.07460.62460.620.96%597,705
Oct 13, 2025457.32459.69454.77456.25456.25-0.01%487,418
Oct 10, 2025460.42462.00455.34456.30456.30-0.29%831,380
Oct 9, 2025462.27462.27455.34457.63457.63-1.00%538,093
Oct 8, 2025459.44465.45458.61462.26462.260.82%804,440
Oct 7, 2025457.65459.01453.96458.50458.500.30%660,092
Oct 6, 2025454.79458.42453.05457.13457.130.93%610,392
Oct 3, 2025448.25458.91447.98452.90452.901.09%583,869
Oct 2, 2025454.21454.36447.66448.03448.03-1.95%723,960
Oct 1, 2025454.82458.31453.16456.93456.93-0.08%731,662
Sep 30, 2025453.21458.01453.21457.29457.290.68%708,156
Sep 29, 2025458.75459.66452.92454.18454.18-0.51%760,469
Sep 26, 2025457.36458.64454.43456.52456.520.17%551,661
Sep 25, 2025456.01457.83454.32455.73455.730.13%776,655
Sep 24, 2025468.72471.10455.00455.13455.13-3.31%957,580
Sep 23, 2025471.36474.16468.78470.72470.72-0.16%1,067,112
Sep 22, 2025476.67477.52471.46471.47471.47-1.00%789,976
Sep 19, 2025476.67478.70471.68476.21476.210.35%1,676,705
Sep 18, 2025477.00478.44471.44474.55474.55-0.69%791,435
Sep 17, 2025477.82479.79475.78477.85477.850.21%721,083
Sep 16, 2025482.00484.23475.25476.84476.84-1.16%1,021,520
Sep 15, 2025479.75485.56479.75482.43482.430.15%885,274
Sep 12, 2025487.97487.97481.29481.71480.62-1.75%793,132
Sep 11, 2025481.05492.22480.28490.30489.201.79%1,046,639
Sep 10, 2025477.56484.09476.50481.70480.610.79%701,151
Sep 9, 2025477.10478.80473.03477.93476.85-0.09%597,642
Sep 8, 2025477.75478.82474.17478.37477.29-0.13%935,224
Sep 5, 2025479.03480.19475.29478.98477.900.08%631,399
Sep 4, 2025476.65478.89475.58478.62477.540.94%608,390
Sep 3, 2025477.50479.44470.26474.16473.09-1.01%770,517
Sep 2, 2025469.96479.23466.70479.00477.921.38%1,615,002
Aug 29, 2025470.14474.20469.08472.46471.400.50%960,951
Aug 28, 2025462.56470.54462.07470.10469.041.23%972,707
Aug 27, 2025457.15466.49455.17464.41463.361.93%729,643
Aug 26, 2025460.94461.00451.63455.62454.59-1.10%2,148,581
Aug 25, 2025462.80464.81458.90460.68459.64-0.27%496,142
Aug 22, 2025464.08466.75460.82461.91460.87-0.11%610,670
Aug 21, 2025460.81463.36457.99462.43461.390.06%789,945
Aug 20, 2025462.00463.73459.47462.13461.090.37%834,338