Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
446.76
-1.27 (-0.28%)
Oct 2, 2026, 11:19 AM EDT - Market open
Motorola Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 449.80 | 450.51 | 446.96 | 450.41 | - | 0.53% | 91,175 |
| Oct 1, 2026 | 447.00 | 450.05 | 443.68 | 448.03 | 448.03 | 0.46% | 695,928 |
| Sep 30, 2026 | 446.07 | 450.59 | 445.97 | 445.97 | 445.97 | -0.03% | 793,745 |
| Sep 29, 2026 | 450.23 | 451.63 | 445.49 | 446.12 | 446.12 | -1.32% | 894,828 |
| Sep 28, 2026 | 453.94 | 456.80 | 451.43 | 452.08 | 452.08 | -1.05% | 618,303 |
| Sep 25, 2026 | 454.91 | 461.13 | 454.63 | 456.88 | 456.88 | 0.43% | 574,311 |
| Sep 24, 2026 | 460.82 | 463.67 | 451.55 | 454.91 | 454.91 | -1.20% | 922,657 |
| Sep 23, 2026 | 458.14 | 465.01 | 456.32 | 460.44 | 460.44 | 0.82% | 814,848 |
| Sep 22, 2026 | 462.42 | 462.48 | 453.37 | 456.70 | 456.70 | -1.01% | 788,969 |
| Sep 21, 2026 | 464.24 | 464.24 | 457.75 | 461.36 | 461.36 | 0.59% | 653,702 |
| Sep 18, 2026 | 459.38 | 461.59 | 455.22 | 458.67 | 458.67 | -0.22% | 1,747,101 |
| Sep 17, 2026 | 460.91 | 465.58 | 457.36 | 459.68 | 459.68 | -0.18% | 568,810 |
| Sep 16, 2026 | 468.20 | 469.85 | 460.15 | 460.53 | 460.53 | -1.58% | 1,001,514 |
| Sep 15, 2026 | 476.49 | 478.53 | 466.48 | 469.14 | 467.91 | -1.05% | 1,181,676 |
| Sep 14, 2026 | 468.37 | 478.84 | 464.16 | 474.13 | 472.89 | 1.71% | 1,136,089 |
| Sep 11, 2026 | 467.88 | 470.99 | 465.93 | 466.16 | 464.94 | 0.49% | 690,833 |
| Sep 10, 2026 | 462.72 | 466.95 | 460.43 | 463.88 | 462.66 | 0.87% | 770,410 |
| Sep 9, 2026 | 463.85 | 468.03 | 459.65 | 459.89 | 458.69 | -0.67% | 894,460 |
| Sep 8, 2026 | 465.02 | 467.56 | 458.55 | 462.98 | 461.77 | -1.08% | 1,047,655 |
| Sep 4, 2026 | 470.58 | 472.73 | 466.39 | 468.05 | 466.82 | -0.89% | 751,090 |
| Sep 3, 2026 | 480.42 | 482.58 | 470.44 | 472.23 | 470.99 | -1.40% | 1,006,569 |
| Sep 2, 2026 | 491.64 | 492.88 | 478.17 | 478.92 | 477.67 | -2.51% | 1,281,902 |
| Sep 1, 2026 | 487.74 | 494.85 | 486.27 | 491.24 | 489.95 | 1.22% | 1,004,327 |
| Aug 31, 2026 | 486.00 | 488.75 | 484.11 | 485.30 | 484.03 | -0.14% | 1,141,240 |
| Aug 28, 2026 | 488.96 | 488.96 | 483.29 | 486.00 | 484.73 | -0.11% | 504,512 |
| Aug 27, 2026 | 485.38 | 490.03 | 483.97 | 486.54 | 485.27 | -0.15% | 523,821 |
| Aug 26, 2026 | 482.56 | 490.19 | 481.09 | 487.28 | 486.00 | 0.39% | 805,739 |
| Aug 25, 2026 | 484.07 | 487.33 | 480.41 | 485.39 | 484.12 | 0.80% | 1,083,278 |
| Aug 24, 2026 | 481.10 | 486.04 | 478.52 | 481.52 | 480.26 | 0.22% | 923,173 |
| Aug 21, 2026 | 471.55 | 483.71 | 471.55 | 480.47 | 479.21 | 1.44% | 1,298,116 |
| Aug 20, 2026 | 477.92 | 486.25 | 472.47 | 473.63 | 472.39 | -1.50% | 1,564,842 |
| Aug 19, 2026 | 469.74 | 484.24 | 469.00 | 480.84 | 479.58 | 2.42% | 1,463,199 |
| Aug 18, 2026 | 458.89 | 472.70 | 458.89 | 469.50 | 468.27 | 2.72% | 1,294,028 |
| Aug 17, 2026 | 463.08 | 467.20 | 457.08 | 457.08 | 455.88 | -2.02% | 825,833 |
| Aug 14, 2026 | 466.00 | 468.46 | 461.65 | 466.51 | 465.29 | 0.32% | 833,924 |
| Aug 13, 2026 | 469.81 | 471.00 | 460.60 | 465.04 | 463.82 | -1.00% | 638,227 |
| Aug 12, 2026 | 466.29 | 470.67 | 462.35 | 469.74 | 468.51 | 0.62% | 573,691 |
| Aug 11, 2026 | 459.41 | 470.49 | 457.89 | 466.86 | 465.64 | 1.06% | 764,193 |
| Aug 10, 2026 | 469.99 | 469.99 | 457.00 | 461.98 | 460.77 | -1.19% | 822,545 |
| Aug 7, 2026 | 478.34 | 479.84 | 467.31 | 467.55 | 466.33 | -1.38% | 996,288 |
| Aug 6, 2026 | 474.88 | 493.57 | 464.01 | 474.07 | 472.83 | 8.20% | 1,908,925 |
| Aug 5, 2026 | 444.49 | 445.87 | 436.58 | 438.14 | 436.99 | -1.06% | 1,212,193 |
| Aug 4, 2026 | 437.98 | 445.64 | 433.91 | 442.85 | 441.69 | 1.29% | 1,023,118 |
| Aug 3, 2026 | 438.58 | 442.21 | 435.94 | 437.19 | 436.04 | 0.33% | 957,411 |
| Jul 31, 2026 | 426.80 | 438.76 | 426.80 | 435.75 | 434.61 | 1.14% | 708,948 |
| Jul 30, 2026 | 433.15 | 435.37 | 421.44 | 430.82 | 429.69 | -0.78% | 828,442 |
| Jul 29, 2026 | 437.81 | 441.73 | 432.93 | 434.20 | 433.06 | -1.39% | 1,209,715 |
| Jul 28, 2026 | 428.13 | 442.22 | 426.16 | 440.31 | 439.16 | 3.90% | 944,497 |
| Jul 27, 2026 | 419.50 | 427.25 | 418.61 | 423.80 | 422.69 | 1.43% | 833,959 |
| Jul 24, 2026 | 406.71 | 418.70 | 404.24 | 417.83 | 416.74 | 2.66% | 770,381 |