Motorola Solutions Inc. (MSI)
NYSE: MSI
· Real-Time Price · USD
462.29
1.88 (0.41%)
At close: Aug 20, 2025, 3:59 PM
462.05
-0.05%
Pre-market: Aug 21, 2025, 04:09 AM EDT
MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 462.00 | 463.73 | 459.47 | 462.13 | 462.13 | 0.37% | 832,875 |
| Aug 19, 2025 | 461.26 | 467.86 | 459.98 | 460.41 | 460.41 | -0.17% | 1,140,940 |
| Aug 18, 2025 | 460.24 | 462.39 | 459.20 | 461.18 | 461.18 | 0.19% | 733,187 |
| Aug 15, 2025 | 461.36 | 462.31 | 457.46 | 460.31 | 460.31 | -0.28% | 1,274,701 |
| Aug 14, 2025 | 467.32 | 468.12 | 461.04 | 461.61 | 461.61 | -1.83% | 976,100 |
| Aug 13, 2025 | 471.29 | 472.00 | 467.78 | 470.20 | 470.20 | -0.21% | 913,651 |
| Aug 12, 2025 | 463.00 | 474.11 | 461.74 | 471.20 | 471.20 | 2.23% | 1,636,539 |
| Aug 11, 2025 | 456.25 | 466.24 | 454.13 | 460.94 | 460.94 | 1.66% | 1,539,036 |
| Aug 8, 2025 | 451.82 | 458.34 | 434.64 | 453.41 | 453.41 | 1.87% | 1,617,500 |
| Aug 7, 2025 | 445.00 | 446.74 | 440.49 | 445.10 | 445.10 | 0.67% | 1,143,530 |
| Aug 6, 2025 | 433.65 | 442.73 | 433.04 | 442.12 | 442.12 | 1.86% | 669,367 |
| Aug 5, 2025 | 439.54 | 442.80 | 433.73 | 434.05 | 434.05 | -1.35% | 1,205,900 |
| Aug 4, 2025 | 436.63 | 446.15 | 435.85 | 439.97 | 439.97 | 0.75% | 1,043,700 |
| Aug 1, 2025 | 438.53 | 440.74 | 429.71 | 436.71 | 436.71 | -0.52% | 1,176,433 |
| Jul 31, 2025 | 436.42 | 441.72 | 436.42 | 438.98 | 438.98 | 0.67% | 1,440,681 |
| Jul 30, 2025 | 433.39 | 437.56 | 433.00 | 436.07 | 436.07 | 0.49% | 1,101,580 |
| Jul 29, 2025 | 430.76 | 436.27 | 427.29 | 433.95 | 433.95 | 0.93% | 814,100 |
| Jul 28, 2025 | 427.09 | 430.50 | 425.40 | 429.97 | 429.97 | 0.46% | 974,100 |
| Jul 25, 2025 | 424.87 | 428.32 | 424.30 | 428.00 | 428.00 | 0.75% | 633,218 |
| Jul 24, 2025 | 423.75 | 425.53 | 421.75 | 424.83 | 424.83 | 0.63% | 569,600 |