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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 430.76 | 436.27 | 427.29 | 433.95 | 433.95 | 0.93% | 814,099 |
| Jul 28, 2025 | 427.09 | 430.50 | 425.40 | 429.97 | 429.97 | 0.46% | 974,090 |
| Jul 25, 2025 | 424.87 | 428.32 | 424.30 | 428.00 | 428.00 | 0.75% | 633,218 |
| Jul 24, 2025 | 423.75 | 425.53 | 421.75 | 424.83 | 424.83 | 0.63% | 569,593 |
| Jul 23, 2025 | 420.88 | 423.76 | 419.64 | 422.17 | 422.17 | 0.21% | 615,760 |
| Jul 22, 2025 | 421.19 | 424.08 | 419.27 | 421.27 | 421.27 | 0.09% | 542,563 |
| Jul 21, 2025 | 419.46 | 424.75 | 417.02 | 420.91 | 420.91 | 0.11% | 642,438 |
| Jul 18, 2025 | 423.21 | 424.14 | 420.35 | 420.46 | 420.46 | -0.14% | 741,405 |
| Jul 17, 2025 | 415.21 | 422.50 | 413.87 | 421.04 | 421.04 | 1.14% | 793,619 |
| Jul 16, 2025 | 412.95 | 416.41 | 410.57 | 416.29 | 416.29 | 1.85% | 973,517 |
| Jul 15, 2025 | 413.33 | 416.27 | 408.60 | 408.73 | 408.73 | -1.18% | 817,870 |
| Jul 14, 2025 | 415.32 | 417.27 | 413.21 | 413.62 | 413.62 | -0.58% | 638,077 |
| Jul 11, 2025 | 415.98 | 418.76 | 415.10 | 416.03 | 416.03 | -0.40% | 720,381 |
| Jul 10, 2025 | 415.85 | 419.86 | 414.24 | 417.72 | 417.72 | -0.04% | 701,892 |
| Jul 9, 2025 | 417.02 | 418.98 | 415.12 | 417.88 | 417.88 | 0.12% | 698,859 |
| Jul 8, 2025 | 422.13 | 425.29 | 415.79 | 417.36 | 417.36 | -2.11% | 896,240 |
| Jul 7, 2025 | 424.81 | 428.00 | 423.85 | 426.37 | 426.37 | 0.36% | 610,106 |
| Jul 3, 2025 | 422.70 | 426.34 | 421.16 | 424.84 | 424.84 | 0.61% | 494,717 |
| Jul 2, 2025 | 423.82 | 424.83 | 416.54 | 422.27 | 422.27 | -0.79% | 826,719 |
| Jul 1, 2025 | 420.87 | 427.40 | 417.57 | 425.65 | 425.65 | 1.23% | 1,220,886 |
| Jun 30, 2025 | 420.21 | 421.93 | 417.73 | 420.46 | 420.46 | 0.43% | 1,477,867 |
| Jun 27, 2025 | 415.35 | 419.24 | 414.74 | 418.66 | 418.66 | 0.82% | 908,812 |
| Jun 26, 2025 | 420.49 | 421.33 | 411.60 | 415.27 | 415.27 | -0.89% | 724,803 |
| Jun 25, 2025 | 417.33 | 420.39 | 416.67 | 419.00 | 419.00 | 0.16% | 661,104 |
| Jun 24, 2025 | 411.33 | 419.70 | 409.73 | 418.35 | 418.35 | 1.82% | 979,102 |
| Jun 23, 2025 | 407.24 | 410.87 | 404.87 | 410.87 | 410.87 | 1.14% | 1,268,140 |
| Jun 20, 2025 | 406.05 | 411.20 | 404.37 | 406.25 | 406.25 | 0.37% | 1,457,810 |
| Jun 18, 2025 | 406.80 | 407.53 | 403.92 | 404.74 | 404.74 | -0.41% | 971,982 |
| Jun 17, 2025 | 407.29 | 408.52 | 404.03 | 406.41 | 406.41 | -0.26% | 862,950 |
| Jun 16, 2025 | 408.07 | 412.33 | 406.41 | 407.46 | 407.46 | -0.16% | 1,015,364 |
| Jun 13, 2025 | 411.57 | 413.51 | 406.97 | 408.10 | 408.10 | -1.20% | 718,103 |
| Jun 12, 2025 | 412.04 | 414.51 | 407.83 | 413.07 | 411.97 | 0.98% | 643,726 |
| Jun 11, 2025 | 412.40 | 413.03 | 407.48 | 409.07 | 407.98 | -0.77% | 840,911 |
| Jun 10, 2025 | 412.97 | 414.14 | 410.48 | 412.24 | 411.14 | -0.13% | 677,353 |
| Jun 9, 2025 | 416.54 | 417.80 | 411.76 | 412.77 | 411.67 | -1.23% | 616,388 |
| Jun 6, 2025 | 418.12 | 421.22 | 416.58 | 417.92 | 416.81 | 0.43% | 594,798 |
| Jun 5, 2025 | 418.86 | 419.75 | 413.22 | 416.12 | 415.01 | -0.31% | 993,032 |
| Jun 4, 2025 | 424.12 | 424.52 | 417.37 | 417.40 | 416.29 | -1.14% | 1,068,153 |
| Jun 3, 2025 | 416.93 | 425.08 | 416.93 | 422.21 | 421.09 | 0.73% | 1,196,327 |
| Jun 2, 2025 | 415.13 | 419.23 | 413.15 | 419.17 | 418.05 | 0.91% | 767,204 |
| May 30, 2025 | 418.00 | 418.00 | 409.67 | 415.38 | 414.27 | -0.73% | 3,176,673 |
| May 29, 2025 | 419.80 | 421.73 | 412.36 | 418.43 | 417.32 | -0.57% | 864,532 |
| May 28, 2025 | 421.21 | 425.00 | 417.90 | 420.83 | 419.71 | 0.09% | 1,098,744 |
| May 27, 2025 | 421.41 | 425.21 | 419.83 | 420.44 | 419.32 | 0.36% | 923,916 |
| May 23, 2025 | 420.06 | 421.30 | 416.97 | 418.92 | 417.80 | -0.66% | 563,172 |
| May 22, 2025 | 426.70 | 428.56 | 420.75 | 421.72 | 420.60 | -1.11% | 623,787 |
| May 21, 2025 | 422.04 | 428.87 | 421.09 | 426.44 | 425.30 | 0.83% | 1,116,454 |
| May 20, 2025 | 424.58 | 426.41 | 422.00 | 422.93 | 421.80 | -0.55% | 653,131 |
| May 19, 2025 | 423.93 | 427.18 | 422.30 | 425.29 | 424.16 | 0.26% | 771,550 |
| May 16, 2025 | 425.13 | 425.36 | 420.70 | 424.18 | 423.05 | -0.33% | 1,659,004 |