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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 421.21 | 425.00 | 417.90 | 420.83 | 420.83 | 0.09% | 1,098,744 |
May 27, 2025 | 421.41 | 425.21 | 419.83 | 420.44 | 420.44 | 0.36% | 923,916 |
May 23, 2025 | 420.06 | 421.30 | 416.97 | 418.92 | 418.92 | -0.66% | 563,172 |
May 22, 2025 | 426.70 | 428.56 | 420.75 | 421.72 | 421.72 | -1.11% | 623,787 |
May 21, 2025 | 422.04 | 428.87 | 421.09 | 426.44 | 426.44 | 0.83% | 1,116,454 |
May 20, 2025 | 424.58 | 426.41 | 422.00 | 422.93 | 422.93 | -0.55% | 653,131 |
May 19, 2025 | 423.93 | 427.18 | 422.30 | 425.29 | 425.29 | 0.26% | 771,550 |
May 16, 2025 | 425.13 | 425.36 | 420.70 | 424.18 | 424.18 | -0.33% | 1,659,004 |
May 15, 2025 | 417.72 | 425.70 | 417.50 | 425.58 | 425.58 | 2.50% | 906,564 |
May 14, 2025 | 415.00 | 418.53 | 411.61 | 415.20 | 415.20 | 0.46% | 924,260 |
May 13, 2025 | 412.91 | 418.22 | 411.94 | 413.28 | 413.28 | 0.09% | 849,979 |
May 12, 2025 | 408.20 | 413.13 | 401.36 | 412.91 | 412.91 | 1.58% | 1,034,692 |
May 9, 2025 | 411.57 | 411.57 | 404.22 | 406.50 | 406.50 | -0.94% | 940,556 |
May 8, 2025 | 417.56 | 418.20 | 409.21 | 410.37 | 410.37 | -1.15% | 940,778 |
May 7, 2025 | 411.32 | 418.02 | 411.32 | 415.15 | 415.15 | 0.61% | 949,050 |
May 6, 2025 | 402.16 | 413.79 | 400.50 | 412.64 | 412.64 | 1.79% | 1,023,315 |
May 5, 2025 | 405.94 | 407.17 | 399.06 | 405.37 | 405.37 | -0.26% | 1,156,983 |
May 2, 2025 | 417.35 | 420.77 | 397.00 | 406.42 | 406.42 | -7.46% | 2,341,037 |
May 1, 2025 | 440.50 | 444.37 | 438.77 | 439.16 | 439.16 | -0.28% | 981,662 |
Apr 30, 2025 | 435.84 | 441.55 | 430.98 | 440.39 | 440.39 | 1.06% | 795,170 |
Apr 29, 2025 | 430.22 | 438.14 | 430.22 | 435.76 | 435.76 | 1.10% | 509,867 |
Apr 28, 2025 | 430.12 | 433.83 | 428.51 | 431.01 | 431.01 | 0.18% | 661,687 |
Apr 25, 2025 | 430.00 | 430.59 | 425.54 | 430.22 | 430.22 | 0.49% | 436,272 |
Apr 24, 2025 | 422.98 | 429.25 | 421.53 | 428.14 | 428.14 | 0.94% | 425,120 |
Apr 23, 2025 | 423.61 | 429.64 | 422.18 | 424.16 | 424.16 | 1.04% | 601,369 |
Apr 22, 2025 | 416.29 | 421.37 | 414.22 | 419.79 | 419.79 | 1.80% | 842,031 |
Apr 21, 2025 | 417.56 | 418.33 | 408.27 | 412.35 | 412.35 | -2.04% | 567,296 |
Apr 17, 2025 | 425.91 | 426.36 | 419.41 | 420.95 | 420.95 | 0.12% | 651,944 |
Apr 16, 2025 | 425.73 | 430.70 | 418.90 | 420.45 | 420.45 | -2.37% | 619,756 |
Apr 15, 2025 | 428.95 | 431.74 | 427.59 | 430.64 | 430.64 | 0.98% | 691,389 |
Apr 14, 2025 | 425.00 | 429.11 | 423.35 | 426.45 | 426.45 | 0.97% | 999,648 |
Apr 11, 2025 | 415.92 | 424.64 | 410.70 | 422.37 | 422.37 | 1.81% | 789,904 |
Apr 10, 2025 | 414.63 | 420.09 | 404.73 | 414.87 | 414.87 | -0.56% | 1,061,381 |
Apr 9, 2025 | 393.13 | 419.94 | 391.09 | 417.19 | 417.19 | 5.69% | 1,563,525 |
Apr 8, 2025 | 407.00 | 418.19 | 390.14 | 394.72 | 394.72 | -2.08% | 1,311,756 |
Apr 7, 2025 | 402.15 | 416.70 | 388.90 | 403.12 | 403.12 | 0.25% | 1,958,378 |
Apr 4, 2025 | 428.71 | 439.88 | 401.71 | 402.13 | 402.13 | -7.66% | 1,726,411 |
Apr 3, 2025 | 427.94 | 441.21 | 427.94 | 435.50 | 435.50 | -0.34% | 1,497,751 |
Apr 2, 2025 | 431.66 | 439.58 | 430.44 | 436.99 | 436.99 | 0.23% | 823,068 |
Apr 1, 2025 | 436.38 | 439.67 | 433.99 | 435.99 | 435.99 | -0.42% | 1,014,163 |
Mar 31, 2025 | 431.51 | 439.77 | 431.51 | 437.81 | 437.81 | 1.11% | 1,224,343 |
Mar 28, 2025 | 433.27 | 434.49 | 431.67 | 432.99 | 432.99 | 0.15% | 833,467 |
Mar 27, 2025 | 430.67 | 433.56 | 427.00 | 432.33 | 432.33 | 0.26% | 660,655 |
Mar 26, 2025 | 430.88 | 436.29 | 428.73 | 431.23 | 431.23 | 0.48% | 598,342 |
Mar 25, 2025 | 429.95 | 435.45 | 427.99 | 429.19 | 429.19 | -0.03% | 612,620 |
Mar 24, 2025 | 427.49 | 430.37 | 424.49 | 429.34 | 429.34 | 1.57% | 575,434 |
Mar 21, 2025 | 422.34 | 424.89 | 419.09 | 422.71 | 422.71 | 0.10% | 1,140,629 |
Mar 20, 2025 | 422.19 | 425.16 | 419.19 | 422.28 | 422.28 | -0.49% | 556,878 |
Mar 19, 2025 | 422.59 | 424.97 | 420.01 | 424.36 | 424.36 | 0.58% | 495,082 |
Mar 18, 2025 | 420.28 | 423.43 | 419.44 | 421.90 | 421.90 | 0.07% | 567,213 |