Motorola Solutions, Inc. (MSI)

NYSE: MSI · Real-Time Price · USD

435.75

+4.93 (1.14%)

At close: Jul 31, 2026, 4:00 PM EDT

436.00

+0.25 (0.06%)

After-hours: Jul 31, 2026, 7:44 PM EDT

Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	426.80	438.76	426.80	435.75	435.75	1.14%	706,987
Jul 30, 2026	433.15	435.37	421.44	430.82	430.82	-0.78%	814,164
Jul 29, 2026	437.81	441.73	432.93	434.20	434.20	-1.39%	1,182,272
Jul 28, 2026	428.13	442.22	426.16	440.31	440.31	3.90%	944,042
Jul 27, 2026	419.50	427.25	418.61	423.80	423.80	1.43%	833,919
Jul 24, 2026	406.71	418.70	404.24	417.83	417.83	2.66%	770,354
Jul 23, 2026	402.41	408.96	402.41	407.02	407.02	0.67%	721,020
Jul 22, 2026	407.86	409.09	402.19	404.33	404.33	-0.48%	532,583
Jul 21, 2026	410.38	411.39	401.58	406.28	406.28	-1.01%	813,100
Jul 20, 2026	418.27	422.22	409.58	410.43	410.43	-0.70%	695,446
Jul 17, 2026	412.20	420.65	411.32	413.31	413.31	-0.21%	1,762,639
Jul 16, 2026	407.10	414.26	405.46	414.19	414.19	1.72%	764,457
Jul 15, 2026	412.95	413.21	406.39	407.18	407.18	-1.58%	632,990
Jul 14, 2026	414.67	417.12	412.43	413.71	413.71	-1.04%	762,055
Jul 13, 2026	424.23	427.35	417.15	418.06	418.06	-1.14%	723,227
Jul 10, 2026	417.22	425.17	413.84	422.88	422.88	1.36%	631,346
Jul 9, 2026	422.38	424.55	412.16	417.21	417.21	-0.79%	957,425
Jul 8, 2026	422.84	425.08	414.50	420.54	420.54	-0.87%	1,031,081
Jul 7, 2026	428.38	432.00	423.97	424.21	424.21	0.33%	1,026,223
Jul 6, 2026	419.50	425.92	417.05	422.83	422.83	0.04%	710,918
Jul 2, 2026	422.08	424.49	419.10	422.66	422.66	0.89%	548,715
Jul 1, 2026	414.35	422.54	413.50	418.94	418.94	0.88%	943,808
Jun 30, 2026	411.41	418.99	408.08	415.29	415.29	0.65%	1,432,591
Jun 29, 2026	403.02	417.00	401.15	412.60	412.60	2.41%	1,316,491
Jun 26, 2026	396.39	403.64	395.09	402.89	402.89	1.48%	1,284,730
Jun 25, 2026	398.98	408.80	396.66	397.01	397.01	-0.90%	1,074,456
Jun 24, 2026	390.30	403.46	389.02	400.60	400.60	2.87%	1,189,335
Jun 23, 2026	391.80	395.81	389.41	389.44	389.44	-0.71%	911,453
Jun 22, 2026	397.03	401.23	390.61	392.23	392.23	-0.74%	1,501,070
Jun 18, 2026	400.60	400.60	392.42	395.17	395.17	-1.38%	2,409,322
Jun 17, 2026	403.29	407.21	397.50	400.70	400.70	-0.75%	1,339,090
Jun 16, 2026	410.67	416.46	401.97	404.93	403.72	-1.65%	1,020,582
Jun 15, 2026	412.99	415.00	408.29	411.72	410.49	-0.13%	1,345,350
Jun 12, 2026	413.13	413.83	407.77	412.25	411.02	0.46%	602,521
Jun 11, 2026	411.44	413.99	403.99	410.35	409.12	-0.31%	994,460
Jun 10, 2026	415.00	418.97	411.62	411.64	410.41	-0.59%	1,089,243
Jun 9, 2026	405.73	415.61	403.66	414.07	412.83	1.79%	1,087,092
Jun 8, 2026	408.70	410.07	401.62	406.80	405.58	-0.86%	1,165,641
Jun 5, 2026	411.23	412.90	407.45	410.34	409.11	-0.09%	910,372
Jun 4, 2026	412.78	416.34	410.08	410.72	409.49	0.57%	783,647
Jun 3, 2026	413.45	416.21	408.27	408.39	407.17	-1.69%	922,285
Jun 2, 2026	414.57	417.01	406.00	415.42	414.18	0.93%	888,795
Jun 1, 2026	407.00	415.56	405.20	411.58	410.35	2.06%	1,067,397
May 29, 2026	409.72	411.40	401.85	403.28	402.07	-2.01%	2,105,684
May 28, 2026	408.78	416.55	405.13	411.54	410.31	0.69%	1,141,335
May 27, 2026	410.39	413.08	407.56	408.71	407.49	-0.43%	705,000
May 26, 2026	403.05	413.41	401.04	410.48	409.25	1.58%	1,354,788
May 22, 2026	402.37	407.09	399.85	404.08	402.87	0.96%	957,116
May 21, 2026	393.78	400.96	390.80	400.24	399.04	1.09%	1,589,711
May 20, 2026	398.06	403.77	392.46	395.92	394.74	-0.70%	1,259,965