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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2025472.61476.29469.40476.05476.050.88%554,141
Jan 22, 2025469.80475.20466.20471.92471.920.87%848,109
Jan 21, 2025467.44468.17464.82467.84467.840.64%976,460
Jan 17, 2025466.15468.34462.89464.86464.860.47%621,315
Jan 16, 2025462.68465.64461.12462.70462.700.57%460,564
Jan 15, 2025462.88465.00457.10460.08460.08-0.16%812,351
Jan 14, 2025457.86461.33454.32460.84460.840.89%512,043
Jan 13, 2025452.46458.85452.23456.77456.770.33%917,395
Jan 10, 2025459.12461.03453.79455.26455.26-1.61%604,399
Jan 8, 2025456.49463.00455.93462.73462.731.67%719,776
Jan 7, 2025458.92462.91454.68455.15455.15-0.28%856,951
Jan 6, 2025459.90460.50450.18456.45456.45-1.17%1,179,790
Jan 3, 2025460.81463.51458.76461.84461.840.57%525,618
Jan 2, 2025464.86465.22457.71459.23459.23-0.65%570,890
Dec 31, 2024463.76464.98460.37462.23462.23-0.29%455,355
Dec 30, 2024462.93465.74459.26463.59463.59-0.80%422,835
Dec 27, 2024468.42470.62465.57467.33467.33-0.84%364,829
Dec 26, 2024470.46472.08468.75471.31471.31-0.24%292,348
Dec 24, 2024469.96472.46468.29472.45472.450.57%235,380
Dec 23, 2024468.94470.25463.60469.77469.77-0.04%652,462
Dec 20, 2024461.03472.57460.00469.94469.941.32%2,508,271
Dec 19, 2024464.48469.95462.98463.81463.810.24%897,695
Dec 18, 2024465.12468.26460.03462.68462.680.20%1,274,859
Dec 17, 2024463.97466.04460.13461.75461.75-1.18%1,544,405
Dec 16, 2024470.13472.37465.31467.26467.26-0.54%1,159,991
Dec 13, 2024471.44472.40466.30469.79469.79-0.03%984,277
Dec 12, 2024480.39482.69468.78469.92468.83-1.71%1,142,906
Dec 11, 2024477.95482.67476.11478.11477.000.23%985,144
Dec 10, 2024479.27482.26475.73477.02475.92-0.39%997,793
Dec 9, 2024487.77488.67476.14478.91477.80-2.26%1,460,381
Dec 6, 2024492.49495.00485.71489.96488.83-1.01%1,510,645
Dec 5, 2024497.04500.86494.29494.97493.82-0.58%1,278,491
Dec 4, 2024497.19500.28495.77497.87496.720.02%1,047,544
Dec 3, 2024496.70498.31493.09497.76496.610.21%697,173
Dec 2, 2024498.62499.79495.44496.70495.55-0.60%818,495
Nov 29, 2024502.06503.62499.19499.70498.54-0.19%460,651
Nov 27, 2024496.50502.19496.05500.66499.500.82%755,669
Nov 26, 2024496.47498.00491.03496.58495.431.68%611,077
Nov 25, 2024500.61502.03487.19488.37487.24-2.50%2,619,876
Nov 22, 2024497.14502.46496.37500.90499.741.22%520,517
Nov 21, 2024494.66496.27491.30494.84493.700.45%688,968
Nov 20, 2024489.96493.52485.18492.60491.461.05%588,912
Nov 19, 2024487.81489.94484.53487.46486.33-0.59%484,333
Nov 18, 2024488.63494.38486.61490.35489.220.28%664,306
Nov 15, 2024489.50494.52487.16489.00487.87-0.95%726,244
Nov 14, 2024496.00498.78492.31493.70492.56-0.60%553,772
Nov 13, 2024497.00499.81493.43496.70495.55-0.15%543,473
Nov 12, 2024500.36501.75493.01497.45496.300.10%750,884
Nov 11, 2024506.00507.82496.92496.96495.81-1.51%806,002
Nov 8, 2024486.06506.72484.39504.60503.437.37%1,185,681
Nov 7, 2024470.23471.61465.96469.95468.860.17%795,158
Nov 6, 2024479.28479.78464.42469.13468.041.52%742,541
Nov 5, 2024458.07462.96458.07462.09461.020.85%551,400
Nov 4, 2024456.12460.54455.47458.18457.120.95%511,449
Nov 1, 2024452.02456.64451.94453.89452.841.01%1,098,320
Oct 31, 2024452.00453.95448.87449.35448.31-0.81%1,033,597
Oct 30, 2024458.20458.40452.79453.00451.95-1.14%659,092
Oct 29, 2024458.21460.88457.53458.23457.170.18%770,837
Oct 28, 2024465.73465.73453.80457.39456.33-1.07%682,402
Oct 25, 2024465.38466.99461.58462.32461.25-0.66%335,728
Oct 24, 2024466.77468.25464.34465.38464.30-0.36%399,885
Oct 23, 2024469.96472.36466.10467.08466.00-0.66%839,845
Oct 22, 2024472.70476.14469.98470.18469.09-1.45%615,470
Oct 21, 2024475.96478.50475.51477.10476.000.40%627,792
Oct 18, 2024476.07476.82473.65475.20474.10-0.51%651,118
Oct 17, 2024479.04480.28476.37477.62476.510.22%484,425
Oct 16, 2024471.65476.83469.42476.55475.450.66%426,600
Oct 15, 2024476.12477.89473.03473.41472.310.09%577,089
Oct 14, 2024469.83475.97468.96472.99471.901.08%487,536
Oct 11, 2024465.99469.01463.71467.94466.860.71%531,283
Oct 10, 2024466.55467.45461.46464.63463.55-0.41%701,008
Oct 9, 2024457.76467.89455.38466.55465.471.89%676,088
Oct 8, 2024452.52458.91452.48457.91456.851.94%700,575
Oct 7, 2024449.62452.52448.48449.19448.15-0.25%621,570
Oct 4, 2024449.25450.54445.62450.30449.260.26%627,220
Oct 3, 2024448.20449.58443.82449.11448.07-0.09%612,075
Oct 2, 2024447.13450.24446.42449.50448.460.09%362,174
Oct 1, 2024449.81449.87446.28449.08448.04-0.12%504,130
Sep 30, 2024446.76450.95444.79449.63448.590.73%692,536
Sep 27, 2024447.26448.06444.10446.36445.33-0.39%515,615
Sep 26, 2024449.62451.30447.53448.11447.07-0.53%496,761
Sep 25, 2024451.45452.00448.50450.49449.450.08%490,431
Sep 24, 2024448.20450.54443.14450.13449.090.68%675,732
Sep 23, 2024443.11447.47441.40447.11446.081.03%449,514
Sep 20, 2024437.35442.89436.57442.57441.550.86%1,360,553
Sep 19, 2024440.00440.92437.14438.81437.790.51%903,869
Sep 18, 2024438.13440.41433.24436.58435.57-0.53%604,780
Sep 17, 2024443.06444.38437.55438.91437.89-0.96%714,901
Sep 16, 2024443.20445.21441.03443.18442.150.32%611,573
Sep 13, 2024439.26442.38438.27441.76440.740.45%543,799
Sep 12, 2024433.96441.22433.48439.80437.810.90%1,016,499
Sep 11, 2024436.55436.55428.89435.89433.92-0.50%952,057
Sep 10, 2024439.01442.44437.56438.10436.12-0.18%761,702
Sep 9, 2024434.19440.39432.53438.87436.891.71%1,073,458
Sep 6, 2024436.47439.07430.45431.50429.55-1.33%732,493
Sep 5, 2024436.79437.35431.56437.31435.33-0.03%568,147
Sep 4, 2024440.37440.44435.03437.45435.47-0.66%1,000,768
Sep 3, 2024446.51448.98437.22440.37438.38-0.38%924,327
Aug 30, 2024438.61443.88437.15442.04440.041.12%940,972
Aug 29, 2024435.00439.14435.00437.15435.170.45%393,173