Motorola Solutions (MSI)

383.32
-0.62 (-0.16%)
NYSE · Last Trade: Jan 1st, 1:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorola Solutions (MSI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025384.86385.61382.44383.321,395,011383.32
12/30/2025376.59384.90375.10383.941,533,417383.94
12/29/2025377.50379.22375.11377.28743,991377.28
12/26/2025375.97377.86375.00377.04333,312377.04
12/24/2025377.13377.56375.74376.48253,389376.48
12/23/2025373.81380.10372.00378.381,035,695378.38
12/22/2025371.33375.39369.66372.701,374,983372.70
12/19/2025374.25375.00368.76369.974,330,555369.97
12/18/2025374.49375.46370.50373.742,204,191373.74
12/17/2025367.97379.61366.49374.492,285,069374.49
12/16/2025365.98366.99359.36363.832,013,946363.83
12/15/2025363.89365.59361.32364.841,654,884364.84
12/12/2025369.62370.56363.37364.701,378,420363.49
12/11/2025374.00376.03366.47368.051,009,273366.83
12/10/2025369.58373.68367.20370.731,519,268369.50
12/09/2025371.74374.94369.28371.331,616,970370.10
12/08/2025372.52373.39369.34371.411,081,088370.18
12/05/2025371.81375.53369.05374.391,934,859373.15
12/04/2025375.33377.49370.27371.491,423,553370.26
12/03/2025377.81379.44374.43375.692,002,765374.44
12/02/2025375.08377.82371.26377.561,711,826376.31
12/01/2025369.68375.34368.20373.351,756,194372.11
11/28/2025370.14371.96365.43369.68744,128368.45
11/26/2025372.40373.42368.73369.501,670,423368.27
11/25/2025370.41373.53366.56369.511,883,089368.28
11/24/2025368.33369.54365.40368.332,568,175367.11
11/21/2025367.96372.38366.40368.992,308,581367.77
11/20/2025375.38376.16365.75367.041,570,121365.82
11/19/2025371.16373.14368.17371.511,231,600370.28
11/18/2025377.21379.42371.56372.361,599,749371.13
11/17/2025379.46381.49374.53377.691,829,498376.44
11/14/2025382.50384.95376.75379.982,273,816378.72
11/13/2025390.72391.55382.09383.381,341,750382.11
11/12/2025394.03397.54391.04391.971,128,041390.67
11/11/2025393.79394.68390.59391.961,175,652390.66
11/10/2025390.73394.75389.27394.001,374,378392.69
11/07/2025388.19394.61388.15390.751,057,214389.45
11/06/2025393.00395.91387.77389.101,541,879387.81
11/05/2025391.00397.21390.69394.491,885,203393.18
11/04/2025391.00396.05389.01394.241,841,624392.93
11/03/2025404.80406.39391.21391.502,287,396390.20
10/31/2025419.65419.65404.84406.711,961,100405.36
10/30/2025430.48438.71429.67431.981,306,998430.55
10/29/2025440.03440.93431.25432.18710,077430.75
10/28/2025441.01445.12439.68440.21520,107438.75
10/27/2025439.55444.24437.69443.99584,981442.52
10/24/2025445.30445.30438.62438.981,070,045437.52
10/23/2025446.53447.93443.39444.83773,437443.35
10/22/2025447.01450.19445.18446.86528,337445.38
10/21/2025450.29450.29446.94448.10395,530446.61
10/20/2025445.00448.84444.70448.44410,658446.95
10/17/2025437.41445.74437.26445.00540,065443.52
10/16/2025439.86441.16434.47437.21829,171435.76
10/15/2025461.24462.09437.70438.941,281,645437.48
10/14/2025458.93464.35457.07460.62597,706459.09
10/13/2025457.32459.69454.77456.25487,400454.74
10/10/2025460.42462.00455.34456.30831,381454.79
10/09/2025462.27462.27455.34457.63538,094456.11
10/08/2025459.44465.45462.26462.26804,442460.73
10/07/2025457.65459.01453.96458.50659,741456.98
10/06/2025454.79458.42453.05457.13610,371455.61
10/03/2025448.25458.91447.98452.90583,870451.40
10/02/2025454.21454.36447.66448.03723,960446.54
10/01/2025454.82458.31453.16456.93731,554455.41