Motorola Solutions (MSI)

402.54
-0.61 (-0.15%)
NYSE · Last Trade: Jan 31st, 11:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorola Solutions (MSI)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026400.73403.10397.48402.54957,675402.54
1/29/2026405.08405.74396.03403.151,089,051403.15
1/28/2026408.14410.00401.11405.081,249,596405.08
1/27/2026399.98407.69396.04406.081,013,859406.08
1/26/2026404.19407.24398.93401.071,207,285401.07
1/23/2026396.85402.00394.74401.66795,758401.66
1/22/2026396.56399.06394.84397.49713,540397.49
1/21/2026393.42400.26392.87394.951,192,250394.95
1/20/2026397.87403.22390.65391.081,815,379391.08
1/16/2026393.21402.91392.01400.612,132,165400.61
1/15/2026391.58396.69389.99394.441,328,944394.44
1/14/2026389.99390.57385.20389.231,220,553389.23
1/13/2026384.84391.06381.10391.001,273,150391.00
1/12/2026382.59386.74381.65385.64996,933385.64
1/09/2026381.02384.53379.06383.141,085,780383.14
1/08/2026376.50389.76376.50381.891,236,782381.89
1/07/2026383.55383.65377.22377.49840,957377.49
1/06/2026383.66383.93378.67381.061,006,614381.06
1/05/2026383.87387.62381.29382.681,094,892382.68
1/02/2026383.32384.20380.02381.02786,053381.02
12/31/2025384.86385.61382.44383.321,395,108383.32
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
12/12/2025369.62370.56363.37364.701,378,420364.70
12/11/2025374.00376.03366.47368.051,009,273368.05
12/10/2025369.58373.68367.20370.731,519,268370.73
12/09/2025371.74374.94369.28371.331,616,970371.33
12/08/2025372.52373.39369.34371.411,082,439371.41
12/05/2025371.81375.53369.05374.391,934,859374.39
12/04/2025375.33377.49370.27371.491,423,553371.49
12/03/2025377.81379.44374.43375.692,002,765375.69
12/02/2025375.08377.82371.26377.561,711,826377.56
12/01/2025369.68375.34368.20373.351,756,194373.35
11/28/2025370.14371.96365.43369.68744,128369.68
11/26/2025372.40373.42368.73369.501,670,423369.50
11/25/2025370.41373.53366.56369.511,883,089369.51
11/24/2025368.33369.54365.40368.332,568,175368.33
11/21/2025367.96372.38366.40368.992,308,581368.99
11/20/2025375.38376.16365.75367.041,570,121367.04
11/19/2025371.16373.14368.17371.511,231,600371.51
11/18/2025377.21379.42371.56372.361,599,749372.36
11/17/2025379.46381.49374.53377.691,829,498377.69
11/14/2025382.50384.95376.75379.982,273,816379.98
11/13/2025390.72391.55382.09383.381,341,750383.38
11/12/2025394.03397.54391.04391.971,128,041391.97
11/11/2025393.79394.68390.59391.961,175,652391.96
11/10/2025390.73394.75389.27394.001,374,378394.00
11/07/2025388.19394.61388.15390.751,057,214390.75
11/06/2025393.00395.91387.77389.101,541,879389.10
11/05/2025391.00397.21390.69394.491,885,203394.49
11/04/2025391.00396.05389.01394.241,841,624394.24
11/03/2025404.80406.39391.21391.502,287,396391.50