Motorola Solutions Inc. (MSI)
433.34
1.01 (0.23%)
At close: Mar 28, 2025, 3:59 PM
413.87
-4.49%
Pre-market: Mar 31, 2025, 06:43 AM EDT
Motorola Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 433.27 | 434.49 | 431.67 | 432.99 | 0.66 | 0.15% | 833,169 |
| Mar 27, 2025 | 430.67 | 433.56 | 427.00 | 432.33 | 1.10 | 0.26% | 660,700 |
| Mar 26, 2025 | 430.88 | 436.29 | 428.73 | 431.23 | 2.04 | 0.48% | 598,342 |
| Mar 25, 2025 | 429.95 | 435.45 | 427.99 | 429.19 | -0.15 | -0.03% | 612,620 |
| Mar 24, 2025 | 427.49 | 430.37 | 424.49 | 429.34 | 6.63 | 1.57% | 575,434 |
| Mar 21, 2025 | 422.34 | 424.89 | 419.09 | 422.71 | 0.43 | 0.10% | 1,140,629 |
| Mar 20, 2025 | 422.19 | 425.16 | 419.19 | 422.28 | -2.08 | -0.49% | 556,900 |
| Mar 19, 2025 | 422.59 | 424.97 | 420.01 | 424.36 | 2.46 | 0.58% | 495,100 |
| Mar 18, 2025 | 420.28 | 423.43 | 419.44 | 421.90 | 0.31 | 0.07% | 567,213 |
| Mar 17, 2025 | 416.80 | 423.90 | 415.40 | 421.59 | 3.63 | 0.87% | 856,548 |
| Mar 14, 2025 | 415.06 | 418.29 | 412.69 | 417.96 | 3.84 | 0.93% | 714,642 |
| Mar 13, 2025 | 412.28 | 416.75 | 404.14 | 414.12 | 1.24 | 0.30% | 1,034,400 |
| Mar 12, 2025 | 413.96 | 417.01 | 410.59 | 412.88 | 1.15 | 0.28% | 908,623 |
| Mar 11, 2025 | 416.33 | 416.99 | 410.50 | 411.73 | -3.94 | -0.95% | 992,500 |
| Mar 10, 2025 | 420.13 | 422.42 | 412.01 | 415.67 | -7.46 | -1.76% | 1,114,687 |
| Mar 7, 2025 | 421.66 | 425.80 | 416.35 | 423.13 | -0.18 | -0.04% | 856,800 |
| Mar 6, 2025 | 422.25 | 428.31 | 417.17 | 423.31 | -2.79 | -0.65% | 1,283,826 |
| Mar 5, 2025 | 420.49 | 427.36 | 419.90 | 426.10 | 3.04 | 0.72% | 559,645 |
| Mar 4, 2025 | 424.39 | 428.39 | 421.12 | 423.06 | -4.29 | -1.00% | 713,927 |
| Mar 3, 2025 | 438.97 | 440.68 | 423.16 | 427.35 | -12.87 | -2.92% | 938,740 |
| Feb 28, 2025 | 433.75 | 441.63 | 430.97 | 440.22 | 10.67 | 2.48% | 1,619,997 |
| Feb 27, 2025 | 426.81 | 432.73 | 426.39 | 429.55 | 3.28 | 0.77% | 827,409 |
| Feb 26, 2025 | 424.82 | 429.82 | 424.76 | 426.27 | -0.20 | -0.05% | 638,500 |
| Feb 25, 2025 | 424.46 | 428.44 | 421.51 | 426.47 | 5.77 | 1.37% | 893,762 |
| Feb 24, 2025 | 421.05 | 424.25 | 418.99 | 420.70 | -1.20 | -0.28% | 712,890 |
| Feb 21, 2025 | 432.73 | 433.16 | 420.14 | 421.90 | -12.61 | -2.90% | 1,180,100 |
| Feb 20, 2025 | 439.07 | 439.52 | 430.16 | 434.51 | -4.57 | -1.04% | 988,409 |
| Feb 19, 2025 | 426.00 | 439.31 | 426.00 | 439.08 | 13.10 | 3.08% | 1,397,622 |
| Feb 18, 2025 | 434.96 | 439.64 | 423.79 | 425.98 | -12.16 | -2.78% | 1,674,500 |
| Feb 14, 2025 | 471.05 | 472.58 | 436.83 | 438.14 | -27.91 | -5.99% | 1,545,196 |
| Feb 13, 2025 | 467.02 | 470.59 | 461.39 | 466.05 | -0.85 | -0.18% | 1,369,560 |
| Feb 12, 2025 | 468.00 | 472.62 | 463.27 | 466.90 | -7.68 | -1.62% | 718,689 |
| Feb 11, 2025 | 481.00 | 481.00 | 473.01 | 474.58 | -7.18 | -1.49% | 552,639 |
| Feb 10, 2025 | 480.00 | 484.73 | 478.73 | 481.76 | 2.45 | 0.51% | 634,855 |
| Feb 7, 2025 | 483.45 | 485.97 | 478.33 | 479.31 | -2.79 | -0.58% | 426,766 |
| Feb 6, 2025 | 482.05 | 483.18 | 478.29 | 482.10 | 1.08 | 0.22% | 345,931 |
| Feb 5, 2025 | 475.47 | 481.22 | 471.50 | 481.02 | 9.64 | 2.05% | 494,603 |
| Feb 4, 2025 | 470.03 | 473.54 | 468.75 | 471.38 | -1.99 | -0.42% | 622,125 |
| Feb 3, 2025 | 465.47 | 474.10 | 463.20 | 473.37 | 4.12 | 0.88% | 889,595 |
| Jan 31, 2025 | 472.84 | 473.89 | 467.31 | 469.25 | -3.36 | -0.71% | 691,700 |
| Jan 30, 2025 | 468.76 | 475.11 | 468.53 | 472.61 | 9.20 | 1.99% | 545,100 |
| Jan 29, 2025 | 465.94 | 469.84 | 463.26 | 463.41 | -1.83 | -0.39% | 630,300 |
| Jan 28, 2025 | 468.28 | 471.10 | 463.46 | 465.24 | -3.03 | -0.65% | 706,400 |
| Jan 27, 2025 | 476.58 | 482.15 | 465.72 | 468.27 | -10.91 | -2.28% | 1,316,869 |
| Jan 24, 2025 | 474.31 | 480.81 | 474.31 | 479.18 | 3.13 | 0.66% | 866,600 |
| Jan 23, 2025 | 472.61 | 476.29 | 469.40 | 476.05 | 4.13 | 0.88% | 600,367 |
| Jan 22, 2025 | 469.80 | 475.20 | 466.20 | 471.92 | 4.08 | 0.87% | 848,109 |
| Jan 21, 2025 | 467.44 | 468.17 | 464.82 | 467.84 | 2.98 | 0.64% | 976,460 |
| Jan 17, 2025 | 466.15 | 468.34 | 462.89 | 464.86 | 2.16 | 0.47% | 621,315 |
| Jan 16, 2025 | 462.68 | 465.64 | 461.12 | 462.70 | 2.62 | 0.57% | 460,600 |