Motorola Solutions, Inc.
MSI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.19% | 822.54K |
| Aug 7, 2026 | $478.34 | $479.84 | $467.31 | $467.55 | -1.38% | 996.29K |
| Aug 6, 2026 | $474.88 | $493.57 | $464.01 | $474.07 | +8.20% | 1.91M |
| Aug 5, 2026 | $444.49 | $445.87 | $436.58 | $438.14 | -1.06% | 1.21M |
| Aug 4, 2026 | $437.98 | $445.64 | $433.91 | $442.85 | +1.29% | 1.02M |
| Aug 3, 2026 | $438.58 | $442.21 | $435.94 | $437.19 | +0.33% | 957.41K |
| Jul 31, 2026 | $426.80 | $438.76 | $426.80 | $435.75 | +1.14% | 708.95K |
| Jul 30, 2026 | $433.15 | $435.37 | $421.44 | $430.82 | -0.78% | 828.44K |
| Jul 29, 2026 | $437.81 | $441.73 | $432.93 | $434.20 | -1.39% | 1.21M |
| Jul 28, 2026 | $428.13 | $442.22 | $426.16 | $440.31 | +3.90% | 944.50K |
| Jul 27, 2026 | $419.50 | $427.25 | $418.61 | $423.80 | +1.43% | 833.96K |
| Jul 24, 2026 | $406.71 | $418.70 | $404.24 | $417.83 | +2.66% | 770.38K |
| Jul 23, 2026 | $402.41 | $408.96 | $402.41 | $407.02 | +0.67% | 721.32K |
| Jul 22, 2026 | $407.86 | $409.09 | $402.19 | $404.33 | -0.48% | 532.59K |
| Jul 21, 2026 | $410.38 | $411.39 | $401.58 | $406.28 | -1.01% | 820.62K |
| Jul 20, 2026 | $418.27 | $422.22 | $409.58 | $410.43 | -0.70% | 756.13K |
| Jul 17, 2026 | $412.20 | $420.65 | $411.32 | $413.31 | -0.21% | 1.85M |
| Jul 16, 2026 | $407.10 | $414.26 | $405.46 | $414.19 | +1.72% | 778.65K |
| Jul 15, 2026 | $412.95 | $413.21 | $406.39 | $407.18 | -1.58% | 634.39K |
| Jul 14, 2026 | $414.67 | $417.12 | $412.43 | $413.71 | -1.04% | 765.41K |
| Jul 13, 2026 | $424.23 | $427.35 | $417.15 | $418.06 | -1.14% | 734.08K |
| Jul 10, 2026 | $417.22 | $425.17 | $413.84 | $422.88 | — | 631.35K |
