Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
476.05
+4.13 (0.88%)
Jan 23, 2025, 4:00 PM EST - Market closed
Motorola Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 23, 2025 | 472.61 | 476.29 | 469.40 | 476.05 | 476.05 | 0.88% | 554,141 |
Jan 22, 2025 | 469.80 | 475.20 | 466.20 | 471.92 | 471.92 | 0.87% | 848,109 |
Jan 21, 2025 | 467.44 | 468.17 | 464.82 | 467.84 | 467.84 | 0.64% | 976,460 |
Jan 17, 2025 | 466.15 | 468.34 | 462.89 | 464.86 | 464.86 | 0.47% | 621,315 |
Jan 16, 2025 | 462.68 | 465.64 | 461.12 | 462.70 | 462.70 | 0.57% | 460,564 |
Jan 15, 2025 | 462.88 | 465.00 | 457.10 | 460.08 | 460.08 | -0.16% | 812,351 |
Jan 14, 2025 | 457.86 | 461.33 | 454.32 | 460.84 | 460.84 | 0.89% | 512,043 |
Jan 13, 2025 | 452.46 | 458.85 | 452.23 | 456.77 | 456.77 | 0.33% | 917,395 |
Jan 10, 2025 | 459.12 | 461.03 | 453.79 | 455.26 | 455.26 | -1.61% | 604,399 |
Jan 8, 2025 | 456.49 | 463.00 | 455.93 | 462.73 | 462.73 | 1.67% | 719,776 |
Jan 7, 2025 | 458.92 | 462.91 | 454.68 | 455.15 | 455.15 | -0.28% | 856,951 |
Jan 6, 2025 | 459.90 | 460.50 | 450.18 | 456.45 | 456.45 | -1.17% | 1,179,790 |
Jan 3, 2025 | 460.81 | 463.51 | 458.76 | 461.84 | 461.84 | 0.57% | 525,618 |
Jan 2, 2025 | 464.86 | 465.22 | 457.71 | 459.23 | 459.23 | -0.65% | 570,890 |
Dec 31, 2024 | 463.76 | 464.98 | 460.37 | 462.23 | 462.23 | -0.29% | 455,355 |
Dec 30, 2024 | 462.93 | 465.74 | 459.26 | 463.59 | 463.59 | -0.80% | 422,835 |
Dec 27, 2024 | 468.42 | 470.62 | 465.57 | 467.33 | 467.33 | -0.84% | 364,829 |
Dec 26, 2024 | 470.46 | 472.08 | 468.75 | 471.31 | 471.31 | -0.24% | 292,348 |
Dec 24, 2024 | 469.96 | 472.46 | 468.29 | 472.45 | 472.45 | 0.57% | 235,380 |
Dec 23, 2024 | 468.94 | 470.25 | 463.60 | 469.77 | 469.77 | -0.04% | 652,462 |
Dec 20, 2024 | 461.03 | 472.57 | 460.00 | 469.94 | 469.94 | 1.32% | 2,508,271 |
Dec 19, 2024 | 464.48 | 469.95 | 462.98 | 463.81 | 463.81 | 0.24% | 897,695 |
Dec 18, 2024 | 465.12 | 468.26 | 460.03 | 462.68 | 462.68 | 0.20% | 1,274,859 |
Dec 17, 2024 | 463.97 | 466.04 | 460.13 | 461.75 | 461.75 | -1.18% | 1,544,405 |
Dec 16, 2024 | 470.13 | 472.37 | 465.31 | 467.26 | 467.26 | -0.54% | 1,159,991 |
Dec 13, 2024 | 471.44 | 472.40 | 466.30 | 469.79 | 469.79 | -0.03% | 984,277 |
Dec 12, 2024 | 480.39 | 482.69 | 468.78 | 469.92 | 468.83 | -1.71% | 1,142,906 |
Dec 11, 2024 | 477.95 | 482.67 | 476.11 | 478.11 | 477.00 | 0.23% | 985,144 |
Dec 10, 2024 | 479.27 | 482.26 | 475.73 | 477.02 | 475.92 | -0.39% | 997,793 |
Dec 9, 2024 | 487.77 | 488.67 | 476.14 | 478.91 | 477.80 | -2.26% | 1,460,381 |
Dec 6, 2024 | 492.49 | 495.00 | 485.71 | 489.96 | 488.83 | -1.01% | 1,510,645 |
Dec 5, 2024 | 497.04 | 500.86 | 494.29 | 494.97 | 493.82 | -0.58% | 1,278,491 |
Dec 4, 2024 | 497.19 | 500.28 | 495.77 | 497.87 | 496.72 | 0.02% | 1,047,544 |
Dec 3, 2024 | 496.70 | 498.31 | 493.09 | 497.76 | 496.61 | 0.21% | 697,173 |
Dec 2, 2024 | 498.62 | 499.79 | 495.44 | 496.70 | 495.55 | -0.60% | 818,495 |
Nov 29, 2024 | 502.06 | 503.62 | 499.19 | 499.70 | 498.54 | -0.19% | 460,651 |
Nov 27, 2024 | 496.50 | 502.19 | 496.05 | 500.66 | 499.50 | 0.82% | 755,669 |
Nov 26, 2024 | 496.47 | 498.00 | 491.03 | 496.58 | 495.43 | 1.68% | 611,077 |
Nov 25, 2024 | 500.61 | 502.03 | 487.19 | 488.37 | 487.24 | -2.50% | 2,619,876 |
Nov 22, 2024 | 497.14 | 502.46 | 496.37 | 500.90 | 499.74 | 1.22% | 520,517 |
Nov 21, 2024 | 494.66 | 496.27 | 491.30 | 494.84 | 493.70 | 0.45% | 688,968 |
Nov 20, 2024 | 489.96 | 493.52 | 485.18 | 492.60 | 491.46 | 1.05% | 588,912 |
Nov 19, 2024 | 487.81 | 489.94 | 484.53 | 487.46 | 486.33 | -0.59% | 484,333 |
Nov 18, 2024 | 488.63 | 494.38 | 486.61 | 490.35 | 489.22 | 0.28% | 664,306 |
Nov 15, 2024 | 489.50 | 494.52 | 487.16 | 489.00 | 487.87 | -0.95% | 726,244 |
Nov 14, 2024 | 496.00 | 498.78 | 492.31 | 493.70 | 492.56 | -0.60% | 553,772 |
Nov 13, 2024 | 497.00 | 499.81 | 493.43 | 496.70 | 495.55 | -0.15% | 543,473 |
Nov 12, 2024 | 500.36 | 501.75 | 493.01 | 497.45 | 496.30 | 0.10% | 750,884 |
Nov 11, 2024 | 506.00 | 507.82 | 496.92 | 496.96 | 495.81 | -1.51% | 806,002 |
Nov 8, 2024 | 486.06 | 506.72 | 484.39 | 504.60 | 503.43 | 7.37% | 1,185,681 |
Nov 7, 2024 | 470.23 | 471.61 | 465.96 | 469.95 | 468.86 | 0.17% | 795,158 |
Nov 6, 2024 | 479.28 | 479.78 | 464.42 | 469.13 | 468.04 | 1.52% | 742,541 |
Nov 5, 2024 | 458.07 | 462.96 | 458.07 | 462.09 | 461.02 | 0.85% | 551,400 |
Nov 4, 2024 | 456.12 | 460.54 | 455.47 | 458.18 | 457.12 | 0.95% | 511,449 |
Nov 1, 2024 | 452.02 | 456.64 | 451.94 | 453.89 | 452.84 | 1.01% | 1,098,320 |
Oct 31, 2024 | 452.00 | 453.95 | 448.87 | 449.35 | 448.31 | -0.81% | 1,033,597 |
Oct 30, 2024 | 458.20 | 458.40 | 452.79 | 453.00 | 451.95 | -1.14% | 659,092 |
Oct 29, 2024 | 458.21 | 460.88 | 457.53 | 458.23 | 457.17 | 0.18% | 770,837 |
Oct 28, 2024 | 465.73 | 465.73 | 453.80 | 457.39 | 456.33 | -1.07% | 682,402 |
Oct 25, 2024 | 465.38 | 466.99 | 461.58 | 462.32 | 461.25 | -0.66% | 335,728 |
Oct 24, 2024 | 466.77 | 468.25 | 464.34 | 465.38 | 464.30 | -0.36% | 399,885 |
Oct 23, 2024 | 469.96 | 472.36 | 466.10 | 467.08 | 466.00 | -0.66% | 839,845 |
Oct 22, 2024 | 472.70 | 476.14 | 469.98 | 470.18 | 469.09 | -1.45% | 615,470 |
Oct 21, 2024 | 475.96 | 478.50 | 475.51 | 477.10 | 476.00 | 0.40% | 627,792 |
Oct 18, 2024 | 476.07 | 476.82 | 473.65 | 475.20 | 474.10 | -0.51% | 651,118 |
Oct 17, 2024 | 479.04 | 480.28 | 476.37 | 477.62 | 476.51 | 0.22% | 484,425 |
Oct 16, 2024 | 471.65 | 476.83 | 469.42 | 476.55 | 475.45 | 0.66% | 426,600 |
Oct 15, 2024 | 476.12 | 477.89 | 473.03 | 473.41 | 472.31 | 0.09% | 577,089 |
Oct 14, 2024 | 469.83 | 475.97 | 468.96 | 472.99 | 471.90 | 1.08% | 487,536 |
Oct 11, 2024 | 465.99 | 469.01 | 463.71 | 467.94 | 466.86 | 0.71% | 531,283 |
Oct 10, 2024 | 466.55 | 467.45 | 461.46 | 464.63 | 463.55 | -0.41% | 701,008 |
Oct 9, 2024 | 457.76 | 467.89 | 455.38 | 466.55 | 465.47 | 1.89% | 676,088 |
Oct 8, 2024 | 452.52 | 458.91 | 452.48 | 457.91 | 456.85 | 1.94% | 700,575 |
Oct 7, 2024 | 449.62 | 452.52 | 448.48 | 449.19 | 448.15 | -0.25% | 621,570 |
Oct 4, 2024 | 449.25 | 450.54 | 445.62 | 450.30 | 449.26 | 0.26% | 627,220 |
Oct 3, 2024 | 448.20 | 449.58 | 443.82 | 449.11 | 448.07 | -0.09% | 612,075 |
Oct 2, 2024 | 447.13 | 450.24 | 446.42 | 449.50 | 448.46 | 0.09% | 362,174 |
Oct 1, 2024 | 449.81 | 449.87 | 446.28 | 449.08 | 448.04 | -0.12% | 504,130 |
Sep 30, 2024 | 446.76 | 450.95 | 444.79 | 449.63 | 448.59 | 0.73% | 692,536 |
Sep 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 445.33 | -0.39% | 515,615 |
Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 447.07 | -0.53% | 496,761 |
Sep 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 449.45 | 0.08% | 490,431 |
Sep 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 449.09 | 0.68% | 675,732 |
Sep 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 446.08 | 1.03% | 449,514 |
Sep 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 441.55 | 0.86% | 1,360,553 |
Sep 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 437.79 | 0.51% | 903,869 |
Sep 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 435.57 | -0.53% | 604,780 |
Sep 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 437.89 | -0.96% | 714,901 |
Sep 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 442.15 | 0.32% | 611,573 |
Sep 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 440.74 | 0.45% | 543,799 |
Sep 12, 2024 | 433.96 | 441.22 | 433.48 | 439.80 | 437.81 | 0.90% | 1,016,499 |
Sep 11, 2024 | 436.55 | 436.55 | 428.89 | 435.89 | 433.92 | -0.50% | 952,057 |
Sep 10, 2024 | 439.01 | 442.44 | 437.56 | 438.10 | 436.12 | -0.18% | 761,702 |
Sep 9, 2024 | 434.19 | 440.39 | 432.53 | 438.87 | 436.89 | 1.71% | 1,073,458 |
Sep 6, 2024 | 436.47 | 439.07 | 430.45 | 431.50 | 429.55 | -1.33% | 732,493 |
Sep 5, 2024 | 436.79 | 437.35 | 431.56 | 437.31 | 435.33 | -0.03% | 568,147 |
Sep 4, 2024 | 440.37 | 440.44 | 435.03 | 437.45 | 435.47 | -0.66% | 1,000,768 |
Sep 3, 2024 | 446.51 | 448.98 | 437.22 | 440.37 | 438.38 | -0.38% | 924,327 |
Aug 30, 2024 | 438.61 | 443.88 | 437.15 | 442.04 | 440.04 | 1.12% | 940,972 |
Aug 29, 2024 | 435.00 | 439.14 | 435.00 | 437.15 | 435.17 | 0.45% | 393,173 |