NYSE : MSI
Motorola Solutions, Inc. — Price history
Technology · Communication Equipment · United States
Last price 491.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 81.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Motorola Solutions, Inc. (MSI) closed at 489.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 492.14 | 493.4 | 488.27 | 489.37 | 15,641 | -0.44% |
| 2026-10-30 | 496.8 | 499 | 489.395 | 491.53 | 1,240,784 | -0.11% |
| 2026-10-29 | 488.5 | 493.5 | 483.47 | 492.08 | 1,270,590 | +1.80% |
| 2026-10-28 | 482.86 | 484.415 | 474.99 | 483.39 | 781,983 | -0.05% |
| 2026-10-27 | 483.27 | 485.88 | 479.7 | 483.61 | 712,915 | -0.41% |
| 2026-10-26 | 480.43 | 487.025 | 478.68 | 485.62 | 958,127 | +0.79% |
| 2026-10-23 | 473.83 | 482.41 | 472.87 | 481.83 | 1,418,629 | +0.84% |
| 2026-10-22 | 469.903 | 479.48 | 467.31 | 477.81 | 1,222,555 | +2.21% |
| 2026-10-21 | 465.25 | 468.99 | 464.45 | 467.5 | 579,905 | +0.87% |
| 2026-10-20 | 461.73 | 463.955 | 459.13 | 463.46 | 452,949 | +0.99% |
| 2026-10-19 | 461.14 | 463.77 | 457.75 | 458.9 | 747,850 | -0.92% |
| 2026-10-16 | 459.71 | 468.98 | 458.945 | 463.15 | 1,251,979 | +1.48% |
| 2026-10-15 | 458.65 | 461.68 | 455.21 | 456.39 | 799,128 | +1.03% |
| 2026-10-14 | 451.27 | 453.22 | 446.7 | 451.73 | 767,886 | +0.61% |
| 2026-10-13 | 448.53 | 451.19 | 443.52 | 449.01 | 847,335 | +0.60% |
| 2026-10-12 | 444.79 | 448.92 | 441.05 | 446.33 | 662,906 | +0.48% |
| 2026-10-09 | 447.11 | 449 | 442.07 | 444.18 | 908,550 | -0.66% |
| 2026-10-08 | 444.76 | 450.649 | 443.12 | 447.12 | 717,298 | -0.27% |
| 2026-10-07 | 456.28 | 458.165 | 448.25 | 448.33 | 720,824 | -1.74% |
| 2026-10-06 | 455.96 | 459.15 | 453.18 | 456.28 | 1,120,673 | +0.20% |
| 2026-10-05 | 448.05 | 458.15 | 448.05 | 455.37 | 819,144 | +1.78% |
| 2026-10-02 | 449.8 | 451.24 | 445.96 | 447.41 | 609,259 | -0.14% |
| 2026-10-01 | 447 | 450.05 | 443.675 | 448.03 | 695,928 | +0.46% |
| 2026-09-30 | 446.07 | 450.59 | 445.97 | 445.97 | 793,745 | -0.03% |
| 2026-09-29 | 450.23 | 451.63 | 445.49 | 446.12 | 894,828 | -1.32% |
| 2026-09-28 | 453.94 | 456.8 | 451.43 | 452.08 | 618,303 | -1.05% |
| 2026-09-25 | 454.91 | 461.13 | 454.63 | 456.88 | 574,311 | +0.43% |
| 2026-09-24 | 460.82 | 463.67 | 451.55 | 454.91 | 922,657 | -1.20% |
| 2026-09-23 | 458.14 | 465.005 | 456.32 | 460.44 | 814,848 | +0.82% |
| 2026-09-22 | 462.42 | 462.475 | 453.37 | 456.7 | 788,969 | -1.01% |
| 2026-09-21 | 464.24 | 464.24 | 457.75 | 461.36 | 653,702 | +0.59% |
| 2026-09-18 | 459.38 | 461.59 | 455.22 | 458.67 | 1,747,101 | -0.22% |
| 2026-09-17 | 460.91 | 465.58 | 457.355 | 459.68 | 568,810 | -0.18% |
| 2026-09-16 | 468.2 | 469.85 | 460.15 | 460.53 | 1,001,514 | -1.58% |
| 2026-09-15 | 476.49 | 478.53 | 466.48 | 469.14 | 1,181,676 | -1.05% |
| 2026-09-14 | 468.37 | 478.84 | 464.16 | 474.13 | 1,136,089 | +1.71% |
| 2026-09-11 | 467.88 | 470.99 | 465.93 | 466.16 | 690,833 | +0.49% |
| 2026-09-10 | 462.72 | 466.95 | 460.43 | 463.88 | 770,410 | +0.87% |
| 2026-09-09 | 463.85 | 468.027 | 459.65 | 459.89 | 894,460 | -0.67% |
| 2026-09-08 | 465.02 | 467.555 | 458.55 | 462.98 | 1,047,655 | -1.08% |
| 2026-09-04 | 470.58 | 472.73 | 466.39 | 468.05 | 751,090 | -0.89% |
| 2026-09-03 | 480.42 | 482.58 | 470.44 | 472.23 | 1,006,569 | -1.40% |
| 2026-09-02 | 491.64 | 492.88 | 478.17 | 478.92 | 1,281,902 | -2.51% |
| 2026-09-01 | 487.74 | 494.85 | 486.27 | 491.24 | 1,004,327 | +1.22% |
| 2026-08-31 | 486 | 488.75 | 484.11 | 485.3 | 1,141,240 | -0.14% |
| 2026-08-28 | 488.96 | 488.96 | 483.29 | 486 | 504,512 | -0.11% |
| 2026-08-27 | 485.38 | 490.03 | 483.965 | 486.54 | 523,821 | -0.15% |
| 2026-08-26 | 482.56 | 490.19 | 481.09 | 487.28 | 805,739 | +0.39% |
| 2026-08-25 | 484.07 | 487.33 | 480.405 | 485.39 | 1,083,278 | +0.80% |
| 2026-08-24 | 481.1 | 486.04 | 478.52 | 481.52 | 923,173 | +0.22% |
| 2026-08-21 | 471.55 | 483.71 | 471.55 | 480.47 | 1,298,116 | +1.44% |
| 2026-08-20 | 477.92 | 486.25 | 472.47 | 473.63 | 1,564,842 | -1.50% |
| 2026-08-19 | 469.74 | 484.24 | 469 | 480.84 | 1,463,199 | +2.42% |
| 2026-08-18 | 458.89 | 472.7 | 458.89 | 469.5 | 1,294,028 | +2.72% |
| 2026-08-17 | 463.08 | 467.2 | 457.08 | 457.08 | 825,833 | -2.02% |
| 2026-08-14 | 466 | 468.46 | 461.653 | 466.51 | 833,924 | +0.32% |
| 2026-08-13 | 469.81 | 471 | 460.595 | 465.04 | 638,227 | -1.00% |
| 2026-08-12 | 466.29 | 470.67 | 462.35 | 469.74 | 573,691 | +0.62% |
| 2026-08-11 | 459.41 | 470.49 | 457.885 | 466.86 | 764,193 | +1.06% |
| 2026-08-10 | 469.99 | 469.99 | 457 | 461.98 | 822,545 | -1.19% |
| 2026-08-07 | 478.34 | 479.84 | 467.31 | 467.55 | 996,288 | -1.38% |
| 2026-08-06 | 474.88 | 493.57 | 464.01 | 474.07 | 1,908,925 | +8.20% |
| 2026-08-05 | 444.49 | 445.87 | 436.58 | 438.14 | 1,212,193 | -1.06% |
| 2026-08-04 | 437.98 | 445.635 | 433.911 | 442.85 | 1,023,118 | +1.29% |
| 2026-08-03 | 438.58 | 442.21 | 435.94 | 437.19 | 957,411 | +0.33% |
| 2026-07-31 | 426.8 | 438.76 | 426.8 | 435.75 | 708,948 | +1.14% |
| 2026-07-30 | 433.15 | 435.37 | 421.44 | 430.82 | 828,442 | -0.78% |
| 2026-07-29 | 437.81 | 441.73 | 432.93 | 434.2 | 1,209,715 | -1.39% |
| 2026-07-28 | 428.13 | 442.22 | 426.155 | 440.31 | 944,497 | +3.90% |
| 2026-07-27 | 419.5 | 427.25 | 418.61 | 423.8 | 833,959 | +1.43% |
| 2026-07-24 | 406.71 | 418.7 | 404.235 | 417.83 | 770,381 | +2.66% |
| 2026-07-23 | 402.41 | 408.96 | 402.41 | 407.02 | 721,318 | +0.67% |
| 2026-07-22 | 407.86 | 409.09 | 402.192 | 404.33 | 532,586 | -0.48% |
| 2026-07-21 | 410.38 | 411.39 | 401.58 | 406.28 | 820,621 | -1.01% |
| 2026-07-20 | 418.27 | 422.22 | 409.58 | 410.43 | 756,128 | -0.70% |
| 2026-07-17 | 412.2 | 420.65 | 411.32 | 413.31 | 1,849,839 | -0.21% |
| 2026-07-16 | 407.1 | 414.26 | 405.455 | 414.19 | 778,652 | +1.72% |
| 2026-07-15 | 412.95 | 413.213 | 406.39 | 407.18 | 634,386 | -1.58% |
| 2026-07-14 | 414.67 | 417.12 | 412.43 | 413.71 | 765,413 | -1.04% |
| 2026-07-13 | 424.23 | 427.345 | 417.15 | 418.06 | 734,081 | -1.14% |
| 2026-07-10 | 417.22 | 425.17 | 413.835 | 422.88 | 631,351 | +1.36% |
| 2026-07-09 | 422.38 | 424.554 | 412.16 | 417.21 | 965,033 | -0.79% |
| 2026-07-08 | 422.84 | 425.08 | 414.5 | 420.54 | 1,035,374 | -0.87% |
| 2026-07-07 | 428.38 | 432 | 423.97 | 424.21 | 1,026,531 | +0.33% |
| 2026-07-06 | 419.5 | 425.92 | 417.05 | 422.83 | 729,112 | +0.04% |
| 2026-07-02 | 422.08 | 424.49 | 419.1 | 422.66 | 549,682 | +0.89% |
| 2026-07-01 | 414.35 | 422.54 | 413.5 | 418.94 | 948,390 | +0.88% |
| 2026-06-30 | 411.41 | 418.99 | 408.08 | 415.29 | 1,459,158 | +0.65% |
| 2026-06-29 | 403.02 | 417 | 401.145 | 412.6 | 1,329,220 | +2.41% |
| 2026-06-26 | 396.39 | 403.64 | 395.09 | 402.89 | 1,304,153 | +1.48% |
| 2026-06-25 | 398.98 | 408.8 | 396.66 | 397.01 | 1,080,935 | -0.90% |
| 2026-06-24 | 390.3 | 403.46 | 389.02 | 400.6 | 1,204,812 | +2.87% |
| 2026-06-23 | 391.8 | 395.81 | 389.41 | 389.44 | 966,584 | -0.71% |
| 2026-06-22 | 397.03 | 401.23 | 390.605 | 392.23 | 1,512,648 | -0.74% |
| 2026-06-18 | 400.6 | 400.6 | 392.42 | 395.17 | 2,444,915 | -1.38% |
| 2026-06-17 | 403.29 | 407.214 | 397.5 | 400.7 | 1,339,201 | -0.75% |
| 2026-06-16 | 410.67 | 416.455 | 401.97 | 404.93 | 1,025,417 | -1.65% |
| 2026-06-15 | 412.99 | 415 | 408.29 | 411.72 | 1,345,350 | -0.13% |
| 2026-06-12 | 413.13 | 413.83 | 407.77 | 412.25 | 602,521 | +0.46% |
| 2026-06-11 | 411.44 | 413.99 | 403.99 | 410.35 | 994,460 | -0.31% |
| 2026-06-10 | 415 | 418.97 | 411.62 | 411.64 | 1,089,243 | -0.59% |
| 2026-06-09 | 405.73 | 415.61 | 403.66 | 414.07 | 1,087,092 | +1.79% |
| 2026-06-08 | 408.7 | 410.07 | 401.62 | 406.8 | 1,165,641 | -0.86% |
| 2026-06-05 | 411.23 | 412.9 | 407.45 | 410.34 | 910,372 | -0.09% |
| 2026-06-04 | 412.78 | 416.338 | 410.08 | 410.72 | 783,647 | +0.57% |
| 2026-06-03 | 413.45 | 416.205 | 408.27 | 408.39 | 922,285 | -1.69% |
| 2026-06-02 | 414.57 | 417.01 | 406 | 415.42 | 888,795 | +0.93% |
| 2026-06-01 | 407 | 415.561 | 405.2 | 411.58 | 1,067,397 | +2.06% |
| 2026-05-29 | 409.72 | 411.4 | 401.85 | 403.28 | 2,105,684 | -2.01% |
| 2026-05-28 | 408.78 | 416.55 | 405.13 | 411.54 | 1,141,335 | +0.69% |
| 2026-05-27 | 410.39 | 413.08 | 407.555 | 408.71 | 705,000 | -0.43% |
| 2026-05-26 | 403.05 | 413.41 | 401.04 | 410.48 | 1,354,788 | +1.58% |
| 2026-05-22 | 402.37 | 407.085 | 399.85 | 404.08 | 957,116 | +0.96% |
| 2026-05-21 | 393.78 | 400.96 | 390.8 | 400.24 | 1,589,711 | +1.09% |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | 1,251,456 | -0.70% |
| 2026-05-19 | 409.98 | 411.69 | 398.19 | 398.73 | 1,091,003 | -2.81% |
| 2026-05-18 | 397.35 | 411.01 | 395.195 | 410.27 | 1,971,400 | +4.32% |
| 2026-05-15 | 396.8 | 400.08 | 391.31 | 393.28 | 1,176,620 | -1.52% |
| 2026-05-14 | 402 | 403.505 | 392.35 | 399.33 | 975,053 | +0.36% |
| 2026-05-13 | 390.9 | 400.14 | 386.79 | 397.89 | 1,368,509 | +1.66% |