Motorola Solutions Inc. (MSI)
NYSE: MSI
· Real-Time Price · USD
452.88
4.85 (1.08%)
At close: Oct 03, 2025, 3:59 PM
452.90
0.00%
After-hours: Oct 03, 2025, 06:47 PM EDT
MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 448.25 | 458.91 | 447.98 | 452.90 | 452.90 | 1.09% | 571,329 |
| Oct 2, 2025 | 454.21 | 454.36 | 447.66 | 448.03 | 448.03 | -1.95% | 723,960 |
| Oct 1, 2025 | 454.82 | 458.31 | 453.16 | 456.93 | 456.93 | -0.08% | 731,662 |
| Sep 30, 2025 | 453.21 | 458.01 | 453.21 | 457.29 | 457.29 | 0.68% | 708,156 |
| Sep 29, 2025 | 458.75 | 459.66 | 452.92 | 454.18 | 454.18 | -0.51% | 760,469 |
| Sep 26, 2025 | 457.36 | 458.64 | 454.43 | 456.52 | 456.52 | 0.17% | 551,700 |
| Sep 25, 2025 | 456.01 | 457.83 | 454.32 | 455.73 | 455.73 | 0.13% | 776,700 |
| Sep 24, 2025 | 468.72 | 471.10 | 455.00 | 455.13 | 455.13 | -3.31% | 957,580 |
| Sep 23, 2025 | 471.36 | 474.16 | 468.78 | 470.72 | 470.72 | -0.16% | 1,067,112 |
| Sep 22, 2025 | 476.67 | 477.52 | 471.46 | 471.47 | 471.47 | -1.00% | 789,976 |
| Sep 19, 2025 | 476.67 | 478.70 | 471.68 | 476.21 | 476.21 | 0.35% | 1,676,705 |
| Sep 18, 2025 | 477.00 | 478.44 | 471.44 | 474.55 | 474.55 | -0.69% | 791,435 |
| Sep 17, 2025 | 477.82 | 479.79 | 475.78 | 477.85 | 477.85 | 0.21% | 721,100 |
| Sep 16, 2025 | 482.00 | 484.23 | 475.25 | 476.84 | 476.84 | -1.16% | 1,021,520 |
| Sep 15, 2025 | 479.75 | 485.56 | 479.75 | 482.43 | 482.43 | 0.15% | 885,300 |
| Sep 12, 2025 | 487.97 | 487.97 | 481.29 | 481.71 | 480.62 | -1.75% | 793,132 |
| Sep 11, 2025 | 481.05 | 492.22 | 480.28 | 490.30 | 489.19 | 1.79% | 1,046,639 |
| Sep 10, 2025 | 477.56 | 484.09 | 476.50 | 481.70 | 480.61 | 0.79% | 701,151 |
| Sep 9, 2025 | 477.10 | 478.80 | 473.03 | 477.93 | 476.85 | -0.09% | 597,642 |
| Sep 8, 2025 | 477.75 | 478.82 | 474.17 | 478.37 | 477.29 | -0.13% | 935,224 |
Page 1 of 136