Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
480.47
+6.84 (1.44%)
At close: Aug 21, 2026, 4:00 PM EDT
480.00
-0.47 (-0.10%)
After-hours: Aug 21, 2026, 7:49 PM EDT
Motorola Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 471.55 | 483.71 | 471.55 | 480.47 | 480.47 | 1.44% | 1,298,038 |
| Aug 20, 2026 | 477.92 | 486.25 | 472.47 | 473.63 | 473.63 | -1.50% | 1,552,133 |
| Aug 19, 2026 | 469.74 | 484.24 | 469.00 | 480.84 | 480.84 | 2.42% | 1,442,907 |
| Aug 18, 2026 | 458.89 | 472.70 | 458.89 | 469.50 | 469.50 | 2.72% | 1,160,235 |
| Aug 17, 2026 | 463.08 | 467.20 | 457.08 | 457.08 | 457.08 | -2.02% | 681,005 |
| Aug 14, 2026 | 466.00 | 468.46 | 461.65 | 466.51 | 466.51 | 0.32% | 737,656 |
| Aug 13, 2026 | 469.81 | 471.00 | 460.60 | 465.04 | 465.04 | -1.00% | 638,178 |
| Aug 12, 2026 | 466.29 | 470.67 | 462.35 | 469.74 | 469.74 | 0.62% | 558,316 |
| Aug 11, 2026 | 459.41 | 470.49 | 457.89 | 466.86 | 466.86 | 1.06% | 763,716 |
| Aug 10, 2026 | 469.99 | 469.99 | 457.00 | 461.98 | 461.98 | -1.19% | 809,909 |
| Aug 7, 2026 | 478.34 | 479.84 | 467.31 | 467.55 | 467.55 | -1.38% | 964,729 |
| Aug 6, 2026 | 474.88 | 493.57 | 464.01 | 474.07 | 474.07 | 8.20% | 1,897,790 |
| Aug 5, 2026 | 444.49 | 445.87 | 436.58 | 438.14 | 438.14 | -1.06% | 1,201,883 |
| Aug 4, 2026 | 437.98 | 445.64 | 433.91 | 442.85 | 442.85 | 1.29% | 1,008,722 |
| Aug 3, 2026 | 438.58 | 442.21 | 435.94 | 437.19 | 437.19 | 0.33% | 925,923 |
| 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 |