Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
441.66
-3.82 (-0.86%)
At close: Apr 22, 2026, 4:00 PM EDT
441.30
-0.36 (-0.08%)
After-hours: Apr 22, 2026, 7:52 PM EDT
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 444.47 | 448.56 | 439.02 | 441.66 | 441.66 | -0.86% | 730,108 |
| Apr 21, 2026 | 449.86 | 449.86 | 442.47 | 445.48 | 445.48 | -0.32% | 824,942 |
| Apr 20, 2026 | 444.44 | 450.00 | 444.44 | 446.92 | 446.92 | 1.12% | 827,984 |
| Apr 17, 2026 | 443.69 | 445.86 | 440.53 | 441.96 | 441.96 | -0.56% | 1,421,729 |
| Apr 16, 2026 | 441.00 | 444.74 | 439.13 | 444.46 | 444.46 | 0.97% | 690,678 |
| Apr 15, 2026 | 438.78 | 442.45 | 436.79 | 440.21 | 440.21 | 0.03% | 711,775 |
| Apr 14, 2026 | 438.09 | 442.91 | 435.65 | 440.08 | 440.08 | 0.04% | 747,846 |
| Apr 13, 2026 | 434.25 | 439.91 | 433.01 | 439.91 | 439.91 | 1.43% | 601,254 |
| Apr 10, 2026 | 441.28 | 442.23 | 432.94 | 433.69 | 433.69 | -1.99% | 843,699 |
| Apr 9, 2026 | 445.81 | 446.45 | 438.25 | 442.50 | 442.50 | -1.17% | 751,366 |
| Apr 8, 2026 | 446.23 | 448.54 | 443.36 | 447.73 | 447.73 | 1.19% | 866,386 |
| Apr 7, 2026 | 440.98 | 445.57 | 439.11 | 442.45 | 442.45 | 0.24% | 528,148 |
| Apr 6, 2026 | 438.99 | 442.89 | 437.99 | 441.39 | 441.39 | 0.55% | 629,037 |
| Apr 2, 2026 | 431.92 | 440.05 | 430.36 | 438.96 | 438.96 | 1.11% | 844,468 |
| Apr 1, 2026 | 432.21 | 437.58 | 430.07 | 434.13 | 434.13 | 0.04% | 841,522 |
| Mar 31, 2026 | 430.00 | 435.61 | 424.98 | 433.97 | 433.97 | 1.68% | 1,013,113 |
| Mar 30, 2026 | 441.72 | 441.72 | 425.38 | 426.78 | 426.78 | -2.63% | 915,159 |
| Mar 27, 2026 | 450.00 | 450.75 | 430.42 | 438.32 | 438.32 | -2.60% | 1,176,432 |
| Mar 26, 2026 | 448.03 | 454.17 | 447.66 | 450.01 | 450.01 | -0.22% | 1,002,425 |
| Mar 25, 2026 | 456.21 | 457.56 | 438.33 | 451.01 | 451.01 | -0.82% | 1,199,475 |
| Mar 24, 2026 | 454.64 | 459.06 | 451.51 | 454.75 | 454.75 | -0.41% | 1,129,195 |
| Mar 23, 2026 | 457.33 | 461.86 | 454.29 | 456.64 | 456.64 | 0.95% | 1,002,989 |
| Mar 20, 2026 | 459.09 | 460.98 | 450.80 | 452.35 | 452.35 | -1.48% | 1,995,624 |
| Mar 19, 2026 | 465.40 | 469.93 | 458.59 | 459.16 | 457.95 | -1.74% | 1,320,017 |
| Mar 18, 2026 | 467.49 | 472.38 | 465.41 | 467.28 | 466.05 | -0.39% | 1,256,028 |
| Mar 17, 2026 | 471.46 | 473.12 | 466.62 | 469.09 | 467.85 | -0.36% | 790,844 |
| Mar 16, 2026 | 473.73 | 477.17 | 470.16 | 470.79 | 469.55 | -0.49% | 1,025,468 |
| Mar 13, 2026 | 465.76 | 476.72 | 465.76 | 473.12 | 471.87 | 2.27% | 1,537,233 |
| Mar 12, 2026 | 462.68 | 468.42 | 458.71 | 462.63 | 461.41 | 0.02% | 1,039,901 |
| Mar 11, 2026 | 462.60 | 465.17 | 458.88 | 462.56 | 461.34 | -0.33% | 1,013,820 |
| Mar 10, 2026 | 457.13 | 466.03 | 455.98 | 464.11 | 462.89 | 1.33% | 1,111,674 |
| Mar 9, 2026 | 457.50 | 458.91 | 452.89 | 458.03 | 456.82 | -0.59% | 1,268,918 |
| Mar 6, 2026 | 465.31 | 466.75 | 457.71 | 460.76 | 459.55 | -1.37% | 880,513 |
| Mar 5, 2026 | 474.41 | 475.32 | 466.43 | 467.16 | 465.93 | -2.31% | 958,336 |
| Mar 4, 2026 | 479.01 | 481.62 | 472.26 | 478.21 | 476.95 | -0.42% | 736,599 |
| Mar 3, 2026 | 481.16 | 485.00 | 475.73 | 480.22 | 478.95 | -1.21% | 811,394 |
| Mar 2, 2026 | 485.44 | 490.24 | 482.00 | 486.11 | 484.83 | 0.80% | 1,046,859 |
| Feb 27, 2026 | 472.97 | 482.39 | 470.45 | 482.26 | 480.99 | 2.18% | 1,461,066 |
| Feb 26, 2026 | 473.29 | 473.46 | 468.83 | 471.95 | 470.71 | 0.13% | 920,347 |
| Feb 25, 2026 | 471.54 | 474.19 | 464.28 | 471.33 | 470.09 | 0.10% | 976,594 |
| Feb 24, 2026 | 465.84 | 471.67 | 460.70 | 470.85 | 469.61 | 1.25% | 878,727 |
| Feb 23, 2026 | 460.10 | 467.31 | 458.18 | 465.03 | 463.80 | 0.49% | 1,297,690 |
| Feb 20, 2026 | 454.86 | 465.77 | 452.63 | 462.76 | 461.54 | 2.00% | 1,444,761 |
| Feb 19, 2026 | 453.27 | 456.16 | 448.21 | 453.68 | 452.48 | 0.46% | 738,355 |
| Feb 18, 2026 | 455.81 | 458.94 | 448.48 | 451.60 | 450.41 | -1.35% | 1,053,187 |
| Feb 17, 2026 | 464.76 | 468.10 | 457.76 | 457.76 | 456.55 | -0.87% | 1,480,550 |
| Feb 13, 2026 | 453.43 | 462.80 | 448.32 | 461.76 | 460.54 | 1.83% | 1,489,351 |
| Feb 12, 2026 | 449.61 | 471.17 | 448.43 | 453.44 | 452.25 | 7.67% | 2,748,645 |
| Feb 11, 2026 | 419.55 | 423.81 | 417.22 | 421.13 | 420.02 | 0.34% | 1,123,982 |
| Feb 10, 2026 | 421.03 | 423.84 | 417.20 | 419.69 | 418.58 | -0.69% | 1,213,093 |