Motorola Solutions, Inc.
MSI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.36% | 631.35K |
| Jul 9, 2026 | $422.38 | $424.55 | $412.16 | $417.21 | -0.79% | 965.03K |
| Jul 8, 2026 | $422.84 | $425.08 | $414.50 | $420.54 | -0.87% | 1.04M |
| Jul 7, 2026 | $428.38 | $432.00 | $423.97 | $424.21 | +0.33% | 1.03M |
| Jul 6, 2026 | $419.50 | $425.92 | $417.05 | $422.83 | +0.04% | 729.11K |
| Jul 2, 2026 | $422.08 | $424.49 | $419.10 | $422.66 | +0.89% | 549.68K |
| Jul 1, 2026 | $414.35 | $422.54 | $413.50 | $418.94 | +0.88% | 948.39K |
| Jun 30, 2026 | $411.41 | $418.99 | $408.08 | $415.29 | +0.65% | 1.46M |
| Jun 29, 2026 | $403.02 | $417.00 | $401.15 | $412.60 | +2.41% | 1.33M |
| Jun 26, 2026 | $396.39 | $403.64 | $395.09 | $402.89 | +1.48% | 1.30M |
| Jun 25, 2026 | $398.98 | $408.80 | $396.66 | $397.01 | -0.90% | 1.08M |
| Jun 24, 2026 | $390.30 | $403.46 | $389.02 | $400.60 | +2.87% | 1.20M |
| Jun 23, 2026 | $391.80 | $395.81 | $389.41 | $389.44 | -0.71% | 966.58K |
| Jun 22, 2026 | $397.03 | $401.23 | $390.61 | $392.23 | -0.74% | 1.51M |
| Jun 18, 2026 | $400.60 | $400.60 | $392.42 | $395.17 | -1.38% | 2.44M |
| Jun 17, 2026 | $403.29 | $407.21 | $397.50 | $400.70 | — | 1.34M |
