Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
466.16
+2.28 (0.49%)
At close: Sep 11, 2026, 4:00 PM EDT
465.65
-0.51 (-0.11%)
After-hours: Sep 11, 2026, 7:31 PM EDT
Motorola Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 467.88 | 470.99 | 465.93 | 466.16 | 466.16 | 0.49% | 687,971 |
| Sep 10, 2026 | 462.72 | 466.95 | 460.43 | 463.88 | 463.88 | 0.87% | 767,203 |
| Sep 9, 2026 | 463.85 | 468.03 | 459.65 | 459.89 | 459.89 | -0.67% | 826,953 |
| Sep 8, 2026 | 465.02 | 467.56 | 458.55 | 462.98 | 462.98 | -1.08% | 970,457 |
| Sep 4, 2026 | 470.58 | 472.73 | 466.39 | 468.05 | 468.05 | -0.89% | 744,740 |
| Sep 3, 2026 | 480.42 | 482.58 | 470.44 | 472.23 | 472.23 | -1.40% | 1,002,598 |
| Sep 2, 2026 | 491.64 | 492.88 | 478.17 | 478.92 | 478.92 | -2.51% | 1,277,558 |
| Sep 1, 2026 | 487.74 | 494.85 | 486.27 | 491.24 | 491.24 | 1.22% | 967,945 |
| Aug 31, 2026 | 486.00 | 488.75 | 484.11 | 485.30 | 485.30 | -0.14% | 1,124,441 |
| Aug 28, 2026 | 488.96 | 488.96 | 483.29 | 486.00 | 486.00 | -0.11% | 504,418 |
| Aug 27, 2026 | 485.38 | 490.03 | 483.97 | 486.54 | 486.54 | -0.15% | 523,559 |
| Aug 26, 2026 | 482.56 | 490.19 | 481.09 | 487.28 | 487.28 | 0.39% | 805,537 |
| Aug 25, 2026 | 484.07 | 487.33 | 480.41 | 485.39 | 485.39 | 0.80% | 1,083,215 |
| Aug 24, 2026 | 481.10 | 486.04 | 478.52 | 481.52 | 481.52 | 0.22% | 919,102 |
| 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 |