Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
433.95
+3.98 (0.93%)
Jul 29, 2025, 4:00 PM - Market closed

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025430.76436.27427.29433.95433.950.93%814,099
Jul 28, 2025427.09430.50425.40429.97429.970.46%974,090
Jul 25, 2025424.87428.32424.30428.00428.000.75%633,218
Jul 24, 2025423.75425.53421.75424.83424.830.63%569,593
Jul 23, 2025420.88423.76419.64422.17422.170.21%615,760
Jul 22, 2025421.19424.08419.27421.27421.270.09%542,563
Jul 21, 2025419.46424.75417.02420.91420.910.11%642,438
Jul 18, 2025423.21424.14420.35420.46420.46-0.14%741,405
Jul 17, 2025415.21422.50413.87421.04421.041.14%793,619
Jul 16, 2025412.95416.41410.57416.29416.291.85%973,517
Jul 15, 2025413.33416.27408.60408.73408.73-1.18%817,870
Jul 14, 2025415.32417.27413.21413.62413.62-0.58%638,077
Jul 11, 2025415.98418.76415.10416.03416.03-0.40%720,381
Jul 10, 2025415.85419.86414.24417.72417.72-0.04%701,892
Jul 9, 2025417.02418.98415.12417.88417.880.12%698,859
Jul 8, 2025422.13425.29415.79417.36417.36-2.11%896,240
Jul 7, 2025424.81428.00423.85426.37426.370.36%610,106
Jul 3, 2025422.70426.34421.16424.84424.840.61%494,717
Jul 2, 2025423.82424.83416.54422.27422.27-0.79%826,719
Jul 1, 2025420.87427.40417.57425.65425.651.23%1,220,886
Jun 30, 2025420.21421.93417.73420.46420.460.43%1,477,867
Jun 27, 2025415.35419.24414.74418.66418.660.82%908,812
Jun 26, 2025420.49421.33411.60415.27415.27-0.89%724,803
Jun 25, 2025417.33420.39416.67419.00419.000.16%661,104
Jun 24, 2025411.33419.70409.73418.35418.351.82%979,102
Jun 23, 2025407.24410.87404.87410.87410.871.14%1,268,140
Jun 20, 2025406.05411.20404.37406.25406.250.37%1,457,810
Jun 18, 2025406.80407.53403.92404.74404.74-0.41%971,982
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