Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Motorola Solutions (MSI) Historical Prices

MSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026496.80499.00489.40491.53491.53-0.11%1,240,6561.36
Oct 29, 2026488.50493.50483.47492.08492.08+1.80%1,270,5361.40
Oct 28, 2026482.86484.42474.99483.39483.39-0.05%781,6930.86
Oct 27, 2026483.27485.88479.70483.61483.61-0.41%712,9020.79
Oct 26, 2026480.43487.03478.68485.62485.62+0.79%958,1201.05
Oct 23, 2026473.83482.41472.87481.83481.83+0.84%1,418,5871.57
Oct 22, 2026469.90479.48467.31477.81477.81+2.21%1,222,4821.36
Oct 21, 2026465.25468.99464.45467.50467.50+0.87%579,9050.64
Oct 20, 2026461.73463.96459.13463.46463.46+0.99%452,9490.50
Oct 19, 2026461.14463.77457.75458.90458.90-0.92%747,8430.83
Oct 16, 2026459.71468.98458.95463.15463.15+1.48%1,257,0161.40
Oct 15, 2026458.65461.68455.21456.39456.39+1.03%799,3120.89
Oct 14, 2026451.27453.22446.70451.73451.73+0.61%769,3020.84
Oct 13, 2026448.53451.19443.52449.01449.01+0.60%847,7200.93
Oct 12, 2026444.79448.92441.05446.33446.33+0.48%662,9270.73
Oct 09, 2026447.11449.00442.07444.18444.18-0.66%908,6001.00
Oct 08, 2026444.76450.65443.12447.12447.12-0.27%722,1570.80
Oct 07, 2026456.28458.17448.25448.33448.33-1.74%720,9510.80
Oct 06, 2026455.96459.15453.18456.28456.28+0.20%1,120,7361.24
Oct 05, 2026448.05458.15448.05455.37455.37+1.78%833,9500.92
Oct 02, 2026449.80451.24445.96447.41447.41-0.14%616,2800.67
Oct 01, 2026447.00450.05443.68448.03448.03+0.46%695,9320.76
Sep 30, 2026446.07450.59445.97445.97445.97-0.03%795,8600.88
Sep 29, 2026450.23451.63445.49446.12446.12-1.32%894,8281.00
Sep 28, 2026453.94456.80451.43452.08452.08-1.05%618,3030.69
Sep 25, 2026454.91461.13454.63456.88456.88+0.43%574,3110.63
Sep 24, 2026460.82463.67451.55454.91454.91-1.20%922,6571.00
Sep 23, 2026458.14465.01456.32460.44460.44+0.82%814,8480.88
Sep 22, 2026462.42462.48453.37456.70456.70-1.01%788,9690.84
Sep 21, 2026464.24464.24457.75461.36461.36+0.59%653,7020.69
Sep 18, 2026459.38461.59455.22458.67458.67-0.22%1,747,1011.88
Sep 17, 2026460.91465.58457.36459.68459.68-0.18%564,2740.60
Sep 16, 2026468.20469.85460.15460.53460.53-1.58%1,001,5141.08
Sep 15, 2026476.49478.53466.48469.14467.93-1.05%1,181,6761.24
Sep 14, 2026468.37478.84464.16474.13472.91+1.71%1,136,0891.19
Sep 11, 2026467.88470.99465.93466.16464.96+0.49%690,8330.72
Sep 10, 2026462.72466.95460.43463.88462.68+0.87%770,4100.80
Sep 09, 2026463.85468.03459.65459.89458.70-0.67%894,4600.93
Sep 08, 2026465.02467.56458.55462.98461.79-1.08%1,047,6551.09
Sep 07, 2026470.58472.73466.39468.05466.84+0.00%00.00
Sep 04, 2026470.58472.73466.39468.05466.84-0.89%751,0900.76
Sep 03, 2026480.42482.58470.44472.23471.01-1.40%1,006,5691.02
Sep 02, 2026491.64492.88478.17478.92477.68-2.51%1,281,9021.31
Sep 01, 2026487.74494.85486.27491.24489.97+1.22%1,004,3271.03
Aug 31, 2026486.00488.75484.11485.30484.05-0.14%1,141,2401.17
Aug 28, 2026488.96488.96483.29486.00484.75-0.11%504,5120.51
Aug 27, 2026485.38490.03483.97486.54485.29-0.15%523,8200.53
Aug 26, 2026482.56490.19481.09487.28486.02+0.39%805,7390.80
Aug 25, 2026484.07487.33480.41485.39484.14+0.80%1,083,2781.07
Aug 24, 2026481.10486.04478.52481.52480.28+0.22%923,1730.92