Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
462.76
+9.08 (2.00%)
At close: Feb 20, 2026, 4:00 PM EST
461.80
-0.96 (-0.21%)
After-hours: Feb 20, 2026, 7:42 PM EST
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 454.86 | 465.77 | 452.63 | 462.76 | 462.76 | 2.00% | 1,442,698 |
| Feb 19, 2026 | 453.27 | 456.16 | 448.21 | 453.68 | 453.68 | 0.46% | 737,737 |
| Feb 18, 2026 | 455.81 | 458.94 | 448.48 | 451.60 | 451.60 | -1.35% | 1,035,671 |
| Feb 17, 2026 | 464.76 | 468.10 | 457.76 | 457.76 | 457.76 | -0.87% | 1,466,023 |
| Feb 13, 2026 | 453.43 | 462.80 | 448.32 | 461.76 | 461.76 | 1.83% | 1,451,773 |
| Feb 12, 2026 | 449.61 | 471.17 | 448.43 | 453.44 | 453.44 | 7.67% | 2,724,272 |
| Feb 11, 2026 | 419.55 | 423.81 | 417.22 | 421.13 | 421.13 | 0.34% | 1,119,914 |
| Feb 10, 2026 | 421.03 | 423.84 | 417.20 | 419.69 | 419.69 | -0.69% | 1,212,803 |
| Feb 9, 2026 | 420.75 | 423.41 | 418.12 | 422.59 | 422.59 | 0.10% | 1,142,413 |
| Feb 6, 2026 | 421.10 | 422.27 | 412.24 | 422.18 | 422.18 | 1.21% | 1,040,261 |
| Feb 5, 2026 | 414.88 | 419.06 | 412.17 | 417.15 | 417.15 | 0.20% | 980,826 |
| Feb 4, 2026 | 410.08 | 420.00 | 407.55 | 416.30 | 416.30 | 1.67% | 1,727,609 |
| Feb 3, 2026 | 401.70 | 409.70 | 400.75 | 409.47 | 409.47 | 1.43% | 1,255,491 |
| Feb 2, 2026 | 401.85 | 407.21 | 398.58 | 403.68 | 403.68 | 0.28% | 975,912 |
| Jan 30, 2026 | 400.73 | 403.10 | 397.48 | 402.54 | 402.54 | -0.15% | 937,659 |
| Jan 29, 2026 | 405.08 | 405.74 | 396.03 | 403.15 | 403.15 | -0.48% | 1,088,986 |
| Jan 28, 2026 | 408.14 | 410.00 | 401.11 | 405.08 | 405.08 | -0.25% | 1,249,272 |
| Jan 27, 2026 | 399.98 | 407.69 | 396.04 | 406.08 | 406.08 | 1.25% | 1,013,755 |
| Jan 26, 2026 | 404.19 | 407.24 | 398.93 | 401.07 | 401.07 | -0.15% | 1,199,965 |
| Jan 23, 2026 | 396.85 | 402.00 | 394.74 | 401.66 | 401.66 | 1.05% | 795,657 |
| Jan 22, 2026 | 396.56 | 399.06 | 394.84 | 397.49 | 397.49 | 0.64% | 713,365 |
| Jan 21, 2026 | 393.42 | 400.26 | 392.87 | 394.95 | 394.95 | 0.99% | 1,191,940 |
| Jan 20, 2026 | 397.87 | 403.22 | 390.65 | 391.08 | 391.08 | -2.38% | 1,815,076 |
| Jan 16, 2026 | 393.21 | 402.91 | 392.01 | 400.61 | 400.61 | 1.56% | 2,125,589 |
| Jan 15, 2026 | 391.58 | 396.69 | 389.99 | 394.44 | 394.44 | 1.34% | 1,328,850 |
| Jan 14, 2026 | 389.99 | 390.57 | 385.20 | 389.23 | 389.23 | -0.45% | 1,220,503 |
| Jan 13, 2026 | 384.84 | 391.06 | 381.10 | 391.00 | 391.00 | 1.39% | 1,273,047 |
| Jan 12, 2026 | 382.59 | 386.74 | 381.66 | 385.64 | 385.64 | 0.65% | 996,922 |
| Jan 9, 2026 | 381.02 | 384.53 | 379.06 | 383.14 | 383.14 | 0.33% | 1,084,716 |
| Jan 8, 2026 | 376.50 | 389.76 | 376.50 | 381.89 | 381.89 | 1.17% | 1,232,839 |
| Jan 7, 2026 | 383.55 | 383.65 | 377.22 | 377.49 | 377.49 | -0.94% | 840,798 |
| Jan 6, 2026 | 383.66 | 383.93 | 378.67 | 381.06 | 381.06 | -0.42% | 998,373 |
| Jan 5, 2026 | 383.87 | 387.62 | 381.29 | 382.68 | 382.68 | 0.44% | 1,094,891 |
| Jan 2, 2026 | 383.32 | 384.20 | 380.02 | 381.02 | 381.02 | -0.60% | 785,972 |
| Dec 31, 2025 | 384.86 | 385.61 | 382.44 | 383.32 | 383.32 | -0.16% | 1,330,613 |
| Dec 30, 2025 | 376.59 | 384.90 | 375.10 | 383.94 | 383.94 | 1.77% | 1,511,387 |
| Dec 29, 2025 | 377.50 | 379.22 | 375.11 | 377.28 | 377.28 | 0.06% | 635,995 |
| Dec 26, 2025 | 375.97 | 377.86 | 375.00 | 377.04 | 377.04 | 0.15% | 328,879 |
| Dec 24, 2025 | 377.13 | 377.56 | 375.74 | 376.48 | 376.48 | -0.50% | 245,199 |
| Dec 23, 2025 | 373.81 | 380.10 | 372.00 | 378.38 | 378.38 | 1.52% | 1,033,477 |
| Dec 22, 2025 | 371.33 | 375.39 | 369.66 | 372.70 | 372.70 | 0.74% | 1,318,366 |
| Dec 19, 2025 | 374.25 | 375.00 | 368.76 | 369.97 | 369.97 | -1.01% | 4,006,997 |
| Dec 18, 2025 | 374.49 | 375.46 | 370.50 | 373.74 | 373.74 | -0.20% | 2,204,196 |
| Dec 17, 2025 | 367.97 | 379.61 | 366.49 | 374.49 | 374.49 | 2.93% | 2,285,161 |
| Dec 16, 2025 | 365.98 | 366.99 | 359.36 | 363.83 | 363.83 | -0.28% | 2,013,947 |
| Dec 15, 2025 | 363.89 | 365.59 | 361.32 | 364.84 | 364.84 | 0.04% | 1,654,922 |
| Dec 12, 2025 | 369.62 | 370.56 | 363.37 | 364.70 | 363.49 | -0.91% | 1,378,419 |
| Dec 11, 2025 | 374.00 | 376.03 | 366.47 | 368.05 | 366.83 | -0.72% | 1,007,367 |
| Dec 10, 2025 | 369.58 | 373.68 | 367.20 | 370.73 | 369.50 | -0.16% | 1,519,269 |
| Dec 9, 2025 | 371.74 | 374.94 | 369.28 | 371.33 | 370.10 | -0.02% | 1,617,024 |