Motorola Solutions Inc. (MSI)
NYSE: MSI
· Real-Time Price · USD
490.05
8.35 (1.73%)
At close: Sep 11, 2025, 3:59 PM
490.30
0.05%
After-hours: Sep 11, 2025, 07:27 PM EDT
MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 477.56 | 484.09 | 476.50 | 481.70 | 481.70 | 0.79% | 699,589 |
| Sep 9, 2025 | 477.10 | 478.80 | 473.03 | 477.93 | 477.93 | -0.09% | 597,642 |
| Sep 8, 2025 | 477.75 | 478.82 | 474.17 | 478.37 | 478.37 | -0.13% | 935,224 |
| Sep 5, 2025 | 479.03 | 480.19 | 475.29 | 478.98 | 478.98 | 0.08% | 631,399 |
| Sep 4, 2025 | 476.65 | 478.89 | 475.58 | 478.62 | 478.62 | 0.94% | 608,390 |
| Sep 3, 2025 | 477.50 | 479.44 | 470.26 | 474.16 | 474.16 | -1.01% | 796,324 |
| Sep 2, 2025 | 469.96 | 479.23 | 466.70 | 479.00 | 479.00 | 1.38% | 1,615,002 |
| Aug 29, 2025 | 470.14 | 474.20 | 469.08 | 472.46 | 472.46 | 0.50% | 961,000 |
| Aug 28, 2025 | 462.56 | 470.54 | 462.07 | 470.10 | 470.10 | 1.23% | 972,707 |
| Aug 27, 2025 | 457.15 | 466.49 | 455.17 | 464.41 | 464.41 | 1.93% | 729,643 |
| Aug 26, 2025 | 460.94 | 461.00 | 451.63 | 455.62 | 455.62 | -1.10% | 2,148,581 |
| Aug 25, 2025 | 462.80 | 464.81 | 458.90 | 460.68 | 460.68 | -0.27% | 496,142 |
| Aug 22, 2025 | 464.08 | 466.75 | 460.82 | 461.91 | 461.91 | -0.11% | 610,670 |
| Aug 21, 2025 | 460.81 | 463.36 | 457.99 | 462.43 | 462.43 | 0.06% | 789,945 |
| Aug 20, 2025 | 462.00 | 463.73 | 459.47 | 462.13 | 462.13 | 0.37% | 834,338 |
| Aug 19, 2025 | 461.26 | 467.86 | 459.98 | 460.41 | 460.41 | -0.17% | 1,140,940 |
| Aug 18, 2025 | 460.24 | 462.39 | 459.20 | 461.18 | 461.18 | 0.19% | 733,187 |
| Aug 15, 2025 | 461.36 | 462.31 | 457.46 | 460.31 | 460.31 | -0.28% | 1,274,701 |
| Aug 14, 2025 | 467.32 | 468.12 | 461.04 | 461.61 | 461.61 | -1.83% | 976,100 |
| Aug 13, 2025 | 471.29 | 472.00 | 467.78 | 470.20 | 470.20 | -0.21% | 913,651 |