Motorola Solutions Inc. (MSI)
NYSE: MSI
· Real-Time Price · USD
461.76
-8.44 (-1.79%)
At close: Aug 14, 2025, 3:59 PM
461.22
-0.12%
Pre-market: Aug 15, 2025, 09:02 AM EDT
MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 467.32 | 468.12 | 461.04 | 461.61 | 461.61 | -1.83% | 960,395 |
| Aug 13, 2025 | 471.29 | 472.00 | 467.78 | 470.20 | 470.20 | -0.21% | 913,651 |
| Aug 12, 2025 | 463.00 | 474.11 | 461.74 | 471.20 | 471.20 | 2.23% | 1,636,539 |
| Aug 11, 2025 | 456.25 | 466.24 | 454.13 | 460.94 | 460.94 | 1.66% | 1,539,036 |
| Aug 8, 2025 | 451.82 | 458.34 | 434.64 | 453.41 | 453.41 | 1.87% | 1,617,500 |
| Aug 7, 2025 | 445.00 | 446.74 | 440.49 | 445.10 | 445.10 | 0.67% | 1,143,530 |
| Aug 6, 2025 | 433.65 | 442.73 | 433.04 | 442.12 | 442.12 | 1.86% | 669,367 |
| Aug 5, 2025 | 439.54 | 442.80 | 433.73 | 434.05 | 434.05 | -1.35% | 1,205,900 |
| Aug 4, 2025 | 436.63 | 446.15 | 435.85 | 439.97 | 439.97 | 0.75% | 1,043,700 |
| Aug 1, 2025 | 438.53 | 440.74 | 429.71 | 436.71 | 436.71 | -0.52% | 1,176,433 |
| Jul 31, 2025 | 436.42 | 441.72 | 436.42 | 438.98 | 438.98 | 0.67% | 1,440,681 |
| Jul 30, 2025 | 433.39 | 437.56 | 433.00 | 436.07 | 436.07 | 0.49% | 1,101,580 |
| Jul 29, 2025 | 430.76 | 436.27 | 427.29 | 433.95 | 433.95 | 0.93% | 814,100 |
| Jul 28, 2025 | 427.09 | 430.50 | 425.40 | 429.97 | 429.97 | 0.46% | 974,100 |
| Jul 25, 2025 | 424.87 | 428.32 | 424.30 | 428.00 | 428.00 | 0.75% | 633,218 |
| Jul 24, 2025 | 423.75 | 425.53 | 421.75 | 424.83 | 424.83 | 0.63% | 569,600 |
| Jul 23, 2025 | 420.88 | 423.76 | 419.64 | 422.17 | 422.17 | 0.21% | 615,760 |
| Jul 22, 2025 | 421.19 | 424.08 | 419.27 | 421.27 | 421.27 | 0.09% | 542,563 |
| Jul 21, 2025 | 419.46 | 424.75 | 417.02 | 420.91 | 420.91 | 0.11% | 642,438 |
| Jul 18, 2025 | 423.21 | 424.14 | 420.35 | 420.46 | 420.46 | -0.14% | 741,405 |