Motorola Solutions, Inc. - MSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	388.19	390.75	390.75	394.61	388.15	1.06M
November 06, 2025	393	389.1	389.1	395.91	387.77	1.54M
November 05, 2025	391	394.49	394.49	397.21	390.7	1.89M
November 04, 2025	391	394.24	394.24	396.05	389.01	1.84M
November 03, 2025	404.8	391.5	391.5	406.39	391.21	2.29M
October 31, 2025	419.65	406.71	406.71	419.65	404.84	1.96M
October 30, 2025	430.48	431.98	431.98	438.71	429.67	1.31M
October 29, 2025	440.03	432.18	432.18	440.93	431.25	710,127
October 28, 2025	441.01	440.21	440.21	445.12	439.68	520,212
October 27, 2025	439.55	443.99	443.99	444.24	437.69	584,994
October 24, 2025	445.3	438.98	438.98	445.3	438.62	1.07M
October 23, 2025	446.53	444.83	444.83	447.93	443.4	773,435
October 22, 2025	447.01	446.86	446.86	450.19	445.18	528,336
October 21, 2025	450.29	448.1	448.1	452.25	446.94	395,529
October 20, 2025	445	448.44	448.44	448.84	444.7	410,700
October 17, 2025	437.41	445	445	445.74	437.27	540,062
October 16, 2025	439.86	437.21	437.21	441.16	434.47	829,193
October 15, 2025	461.24	438.94	438.94	462.09	437.7	1.28M
October 14, 2025	458.93	460.62	460.62	464.35	457.07	597,705
October 13, 2025	457.32	456.25	456.25	459.69	454.77	487,418
October 10, 2025	460.42	456.3	456.3	462	455.34	831,400
October 09, 2025	462.27	457.63	457.63	462.27	455.34	538,093
October 08, 2025	459.44	462.26	462.26	465.45	458.61	804,440
October 07, 2025	457.65	458.5	458.5	459.01	453.96	660,092
October 06, 2025	454.79	457.13	457.13	458.42	453.05	610,392
October 03, 2025	448.25	452.9	452.9	458.91	447.98	583,900
October 02, 2025	454.21	448.03	448.03	454.36	447.66	723,960
October 01, 2025	454.82	456.93	456.93	458.31	453.16	731,662
September 30, 2025	453.21	457.29	457.29	458.01	453.21	708,156
September 29, 2025	458.75	454.18	454.18	459.66	452.92	760,469
September 26, 2025	457.36	456.52	456.52	458.64	454.43	551,700
September 25, 2025	456.01	455.73	455.73	457.83	454.32	725,214
September 24, 2025	468.72	455.13	455.13	471.1	455	957,580
September 23, 2025	471.36	470.72	470.72	474.16	468.78	1.07M
September 22, 2025	476.67	471.47	471.47	477.52	471.46	789,976
September 19, 2025	476.67	476.21	476.21	478.7	471.68	1.68M
September 18, 2025	477	474.55	474.55	478.44	471.44	791,435
September 17, 2025	477.82	477.85	477.85	479.79	475.78	721,100
September 16, 2025	482	476.84	476.84	484.23	475.25	1.02M
September 15, 2025	479.75	482.43	482.43	485.56	479.75	885,300
September 12, 2025	487.97	481.71	480.62	487.97	481.29	793,132
September 11, 2025	481.05	490.3	489.19	492.22	480.28	1.05M
September 10, 2025	477.56	481.7	480.61	484.09	476.5	701,151
September 09, 2025	477.1	477.93	477.93	478.8	473.03	594,123
September 08, 2025	477.75	478.37	478.37	478.82	474.17	935,224
September 05, 2025	479.03	478.98	478.98	480.19	475.27	631,183
September 04, 2025	476.65	478.62	478.62	478.89	475.58	608,390
September 03, 2025	477.5	474.16	474.16	479.44	470.26	796,324
September 02, 2025	469.96	479	479	479.23	466.7	1.62M
August 29, 2025	470.14	472.46	472.46	474.2	469.08	961,000
August 28, 2025	462.56	470.1	470.1	470.54	462.07	972,707
August 27, 2025	457.15	464.41	464.41	466.49	455.17	729,643
August 26, 2025	460.94	455.62	455.62	461	451.63	2.15M
August 25, 2025	462.8	460.68	460.68	464.81	458.9	496,142
August 22, 2025	464.08	461.91	461.91	466.75	460.82	610,670
August 21, 2025	460.81	462.43	462.43	463.36	457.99	789,945
August 20, 2025	462	462.13	462.13	463.73	459.47	834,338
August 19, 2025	461.26	460.41	460.41	467.86	459.98	1.14M
August 18, 2025	460.24	461.18	461.18	462.39	459.2	732,028
August 15, 2025	461.36	460.31	460.31	462.31	457.46	1.27M

Motorola Solutions, Inc. (MSI) NYSE