Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
535.22
+7.84 (1.49%)
At close: Nov 11, 2026, 4:00 PM EST
535.35
+0.13 (0.02%)
After-hours: Nov 11, 2026, 7:33 PM EST
Motorola Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 524.77 | 535.79 | 524.45 | 535.22 | 535.22 | 1.49% | 881,574 |
| Nov 10, 2026 | 530.31 | 530.31 | 521.13 | 527.38 | 527.38 | -0.11% | 1,249,017 |
| Nov 9, 2026 | 515.24 | 529.67 | 511.08 | 527.97 | 527.97 | 2.62% | 1,234,093 |
| Nov 6, 2026 | 513.46 | 518.58 | 508.40 | 514.51 | 514.51 | -0.48% | 1,743,800 |
| Nov 5, 2026 | 501.90 | 548.29 | 495.00 | 517.01 | 517.01 | 4.03% | 3,406,842 |
| Nov 4, 2026 | 492.67 | 497.38 | 488.16 | 496.99 | 496.99 | 1.22% | 1,729,623 |
| Nov 3, 2026 | 485.96 | 491.72 | 481.64 | 491.00 | 491.00 | 0.76% | 1,478,950 |
| Nov 2, 2026 | 490.92 | 492.69 | 486.00 | 487.31 | 487.31 | -0.86% | 874,094 |
| Oct 30, 2026 | 496.80 | 499.00 | 489.40 | 491.53 | 491.53 | -0.11% | 1,240,784 |
| Oct 29, 2026 | 488.50 | 493.50 | 483.47 | 492.08 | 492.08 | 1.80% | 1,270,590 |
| Oct 28, 2026 | 482.86 | 484.42 | 474.99 | 483.39 | 483.39 | -0.05% | 781,983 |
| Oct 27, 2026 | 483.27 | 485.88 | 479.70 | 483.61 | 483.61 | -0.41% | 712,915 |
| Oct 26, 2026 | 480.43 | 487.03 | 478.68 | 485.62 | 485.62 | 0.79% | 958,127 |
| Oct 23, 2026 | 473.83 | 482.41 | 472.87 | 481.83 | 481.83 | 0.84% | 1,418,629 |
| Oct 22, 2026 | 469.90 | 479.48 | 467.31 | 477.81 | 477.81 | 2.21% | 1,222,555 |
| Oct 21, 2026 | 465.25 | 468.99 | 464.45 | 467.50 | 467.50 | 0.87% | 579,905 |
| Oct 20, 2026 | 461.73 | 463.96 | 459.13 | 463.46 | 463.46 | 0.99% | 452,949 |
| Oct 19, 2026 | 461.14 | 463.77 | 457.75 | 458.90 | 458.90 | -0.92% | 747,850 |
| Oct 16, 2026 | 459.71 | 468.98 | 458.95 | 463.15 | 463.15 | 1.48% | 1,251,979 |
| Oct 15, 2026 | 458.65 | 461.68 | 455.21 | 456.39 | 456.39 | 1.03% | 799,128 |
| Oct 14, 2026 | 451.27 | 453.22 | 446.70 | 451.73 | 451.73 | 0.61% | 767,886 |
| Oct 13, 2026 | 448.53 | 451.19 | 443.52 | 449.01 | 449.01 | 0.60% | 847,335 |
| Oct 12, 2026 | 444.79 | 448.92 | 441.05 | 446.33 | 446.33 | 0.48% | 662,906 |
| Oct 9, 2026 | 447.11 | 449.00 | 442.07 | 444.18 | 444.18 | -0.66% | 908,550 |
| Oct 8, 2026 | 444.76 | 450.65 | 443.12 | 447.12 | 447.12 | -0.27% | 717,298 |
| Oct 7, 2026 | 456.28 | 458.17 | 448.25 | 448.33 | 448.33 | -1.74% | 720,824 |
| Oct 6, 2026 | 455.96 | 459.15 | 453.18 | 456.28 | 456.28 | 0.20% | 1,120,673 |
| Oct 5, 2026 | 448.05 | 458.15 | 448.05 | 455.37 | 455.37 | 1.78% | 819,144 |
| Oct 2, 2026 | 449.80 | 451.24 | 445.96 | 447.41 | 447.41 | -0.14% | 609,259 |
| 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 |