Motorola Solutions, Inc.
MSI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $490.92 | $492.69 | $486.00 | $487.31 | -0.86% | 874.09K |
| Oct 30, 2026 | $496.80 | $499.00 | $489.40 | $491.53 | -0.11% | 1.24M |
| Oct 29, 2026 | $488.50 | $493.50 | $483.47 | $492.08 | +1.80% | 1.27M |
| Oct 28, 2026 | $482.86 | $484.42 | $474.99 | $483.39 | -0.05% | 781.98K |
| Oct 27, 2026 | $483.27 | $485.88 | $479.70 | $483.61 | -0.41% | 712.91K |
| Oct 26, 2026 | $480.43 | $487.03 | $478.68 | $485.62 | +0.79% | 958.13K |
| Oct 23, 2026 | $473.83 | $482.41 | $472.87 | $481.83 | +0.84% | 1.42M |
| Oct 22, 2026 | $469.90 | $479.48 | $467.31 | $477.81 | +2.21% | 1.22M |
| Oct 21, 2026 | $465.25 | $468.99 | $464.45 | $467.50 | +0.87% | 579.90K |
| Oct 20, 2026 | $461.73 | $463.96 | $459.13 | $463.46 | +0.99% | 452.95K |
| Oct 19, 2026 | $461.14 | $463.77 | $457.75 | $458.90 | -0.92% | 747.85K |
| Oct 16, 2026 | $459.71 | $468.98 | $458.95 | $463.15 | +1.48% | 1.26M |
| Oct 15, 2026 | $458.65 | $461.68 | $455.21 | $456.39 | +1.03% | 799.31K |
| Oct 14, 2026 | $451.27 | $453.22 | $446.70 | $451.73 | +0.61% | 769.30K |
| Oct 13, 2026 | $448.53 | $451.19 | $443.52 | $449.01 | +0.60% | 847.72K |
| Oct 12, 2026 | $444.79 | $448.92 | $441.05 | $446.33 | +0.48% | 662.93K |
| Oct 9, 2026 | $447.11 | $449.00 | $442.07 | $444.18 | -0.66% | 908.60K |
| Oct 8, 2026 | $444.76 | $450.65 | $443.12 | $447.12 | -0.27% | 722.16K |
| Oct 7, 2026 | $456.28 | $458.17 | $448.25 | $448.33 | -1.74% | 720.95K |
| Oct 6, 2026 | $455.96 | $459.15 | $453.18 | $456.28 | +0.20% | 1.12M |
| Oct 5, 2026 | $448.05 | $458.15 | $448.05 | $455.37 | +1.78% | 833.97K |
| Oct 2, 2026 | $449.80 | $451.24 | $445.96 | $447.41 | -0.14% | 616.28K |
| Oct 1, 2026 | $447.00 | $450.05 | $443.68 | $448.03 | +0.46% | 695.94K |
| Sep 30, 2026 | $446.07 | $450.59 | $445.97 | $445.97 | -0.03% | 795.86K |
| Sep 29, 2026 | $450.23 | $451.63 | $445.49 | $446.12 | -1.32% | 894.83K |
| Sep 28, 2026 | $453.94 | $456.80 | $451.43 | $452.08 | -1.05% | 618.30K |
| Sep 25, 2026 | $454.91 | $461.13 | $454.63 | $456.88 | +0.43% | 574.31K |
| Sep 24, 2026 | $460.82 | $463.67 | $451.55 | $454.91 | -1.20% | 922.66K |
| Sep 23, 2026 | $458.14 | $465.01 | $456.32 | $460.44 | +0.82% | 814.85K |
| Sep 22, 2026 | $462.42 | $462.48 | $453.37 | $456.70 | -1.01% | 788.97K |
| Sep 21, 2026 | $464.24 | $464.24 | $457.75 | $461.36 | +0.59% | 653.70K |
| Sep 18, 2026 | $459.38 | $461.59 | $455.22 | $458.67 | -0.22% | 1.75M |
| Sep 17, 2026 | $460.91 | $465.58 | $457.36 | $459.68 | -0.18% | 568.81K |
| Sep 16, 2026 | $468.20 | $469.85 | $460.15 | $460.53 | -1.84% | 1.00M |
| Sep 15, 2026 | $476.49 | $478.53 | $466.48 | $469.14 | -1.05% | 1.18M |
| Sep 14, 2026 | $468.37 | $478.84 | $464.16 | $474.13 | +1.71% | 1.14M |
| Sep 11, 2026 | $467.88 | $470.99 | $465.93 | $466.16 | +0.49% | 690.83K |
| Sep 10, 2026 | $462.72 | $466.95 | $460.43 | $463.88 | +0.87% | 770.41K |
| Sep 9, 2026 | $463.85 | $468.03 | $459.65 | $459.89 | -0.67% | 894.46K |
| Sep 8, 2026 | $465.02 | $467.56 | $458.55 | $462.98 | -1.08% | 1.05M |
| Sep 4, 2026 | $470.58 | $472.73 | $466.39 | $468.05 | -0.89% | 751.09K |
| Sep 3, 2026 | $480.42 | $482.58 | $470.44 | $472.23 | -1.40% | 1.01M |
| Sep 2, 2026 | $491.64 | $492.88 | $478.17 | $478.92 | -2.51% | 1.28M |
| Sep 1, 2026 | $487.74 | $494.85 | $486.27 | $491.24 | +1.22% | 1.00M |
| Aug 31, 2026 | $486.00 | $488.75 | $484.11 | $485.30 | -0.14% | 1.14M |
| Aug 28, 2026 | $488.96 | $488.96 | $483.29 | $486.00 | -0.11% | 504.51K |
| Aug 27, 2026 | $485.38 | $490.03 | $483.97 | $486.54 | -0.15% | 523.82K |
| Aug 26, 2026 | $482.56 | $490.19 | $481.09 | $487.28 | +0.39% | 805.74K |
| Aug 25, 2026 | $484.07 | $487.33 | $480.41 | $485.39 | +0.80% | 1.08M |
| Aug 24, 2026 | $481.10 | $486.04 | $478.52 | $481.52 | +0.22% | 923.17K |
| Aug 21, 2026 | $471.55 | $483.71 | $471.55 | $480.47 | +1.44% | 1.30M |
| Aug 20, 2026 | $477.92 | $486.25 | $472.47 | $473.63 | -1.50% | 1.56M |
| Aug 19, 2026 | $469.74 | $484.24 | $469.00 | $480.84 | +2.42% | 1.46M |
| Aug 18, 2026 | $458.89 | $472.70 | $458.89 | $469.50 | +2.72% | 1.29M |
| Aug 17, 2026 | $463.08 | $467.20 | $457.08 | $457.08 | -2.02% | 825.83K |
| Aug 14, 2026 | $466.00 | $468.46 | $461.65 | $466.51 | +0.32% | 833.92K |
| Aug 13, 2026 | $469.81 | $471.00 | $460.60 | $465.04 | -1.00% | 638.23K |
| Aug 12, 2026 | $466.29 | $470.67 | $462.35 | $469.74 | +0.62% | 573.69K |
| Aug 11, 2026 | $459.41 | $470.49 | $457.89 | $466.86 | +1.06% | 764.19K |
| Aug 10, 2026 | $469.99 | $469.99 | $457.00 | $461.98 | — | 822.54K |
