Skip to main content
Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
420.83
+0.39 (0.09%)
At close: May 28, 2025, 4:00 PM
425.00
+4.17 (0.99%)
After-hours: May 28, 2025, 7:48 PM EDT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025421.21425.00417.90420.83420.830.09%1,098,744
May 27, 2025421.41425.21419.83420.44420.440.36%923,916
May 23, 2025420.06421.30416.97418.92418.92-0.66%563,172
May 22, 2025426.70428.56420.75421.72421.72-1.11%623,787
May 21, 2025422.04428.87421.09426.44426.440.83%1,116,454
May 20, 2025424.58426.41422.00422.93422.93-0.55%653,131
May 19, 2025423.93427.18422.30425.29425.290.26%771,550
May 16, 2025425.13425.36420.70424.18424.18-0.33%1,659,004
May 15, 2025417.72425.70417.50425.58425.582.50%906,564
May 14, 2025415.00418.53411.61415.20415.200.46%924,260
May 13, 2025412.91418.22411.94413.28413.280.09%849,979
May 12, 2025408.20413.13401.36412.91412.911.58%1,034,692
May 9, 2025411.57411.57404.22406.50406.50-0.94%940,556
May 8, 2025417.56418.20409.21410.37410.37-1.15%940,778
May 7, 2025411.32418.02411.32415.15415.150.61%949,050
May 6, 2025402.16413.79400.50412.64412.641.79%1,023,315
May 5, 2025405.94407.17399.06405.37405.37-0.26%1,156,983
May 2, 2025417.35420.77397.00406.42406.42-7.46%2,341,037
May 1, 2025440.50444.37438.77439.16439.16-0.28%981,662
Apr 30, 2025435.84441.55430.98440.39440.391.06%795,170
Apr 29, 2025430.22438.14430.22435.76435.761.10%509,867
Apr 28, 2025430.12433.83428.51431.01431.010.18%661,687
Apr 25, 2025430.00430.59425.54430.22430.220.49%436,272
Apr 24, 2025422.98429.25421.53428.14428.140.94%425,120
Apr 23, 2025423.61429.64422.18424.16424.161.04%601,369
Apr 22, 2025416.29421.37414.22419.79419.791.80%842,031
Apr 21, 2025417.56418.33408.27412.35412.35-2.04%567,296
Apr 17, 2025425.91426.36419.41420.95420.950.12%651,944
Apr 16, 2025425.73430.70418.90420.45420.45-2.37%619,756
Apr 15, 2025428.95431.74427.59430.64430.640.98%691,389
Apr 14, 2025425.00429.11423.35426.45426.450.97%999,648
Apr 11, 2025415.92424.64410.70422.37422.371.81%789,904
Apr 10, 2025414.63420.09404.73414.87414.87-0.56%1,061,381
Apr 9, 2025393.13419.94391.09417.19417.195.69%1,563,525
Apr 8, 2025407.00418.19390.14394.72394.72-2.08%1,311,756
Apr 7, 2025402.15416.70388.90403.12403.120.25%1,958,378
Apr 4, 2025428.71439.88401.71402.13402.13-7.66%1,726,411
Apr 3, 2025427.94441.21427.94435.50435.50-0.34%1,497,751
Apr 2, 2025431.66439.58430.44436.99436.990.23%823,068
Apr 1, 2025436.38439.67433.99435.99435.99-0.42%1,014,163
Mar 31, 2025431.51439.77431.51437.81437.811.11%1,224,343
Mar 28, 2025433.27434.49431.67432.99432.990.15%833,467
Mar 27, 2025430.67433.56427.00432.33432.330.26%660,655
Mar 26, 2025430.88436.29428.73431.23431.230.48%598,342
Mar 25, 2025429.95435.45427.99429.19429.19-0.03%612,620
Mar 24, 2025427.49430.37424.49429.34429.341.57%575,434
Mar 21, 2025422.34424.89419.09422.71422.710.10%1,140,629
Mar 20, 2025422.19425.16419.19422.28422.28-0.49%556,878
Mar 19, 2025422.59424.97420.01424.36424.360.58%495,082
Mar 18, 2025420.28423.43419.44421.90421.900.07%567,213