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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	454.86	462.76	462.76	465.77	452.63	1.44M
February 19, 2026	453.27	453.68	453.68	456.16	448.21	738,355
February 18, 2026	455.81	451.6	451.6	458.94	448.48	1.05M
February 17, 2026	464.76	457.76	457.76	468.1	457.76	1.48M
February 13, 2026	453.43	461.76	461.76	462.8	448.32	1.49M
February 12, 2026	449.61	453.44	453.44	471.17	448.43	2.75M
February 11, 2026	419.55	421.13	421.13	423.81	417.22	1.12M
February 10, 2026	421.03	419.69	419.69	423.84	417.2	1.21M
February 09, 2026	420.75	422.59	422.59	423.41	418.12	1.15M
February 06, 2026	421.1	422.18	422.18	422.27	412.24	1.05M
February 05, 2026	414.88	417.15	417.15	419.06	412.17	981,936
February 04, 2026	410.08	416.3	416.3	420	407.55	1.73M
February 03, 2026	401.7	409.47	409.47	409.7	400.75	1.26M
February 02, 2026	401.85	403.68	403.68	407.21	398.58	1.01M
January 30, 2026	400.73	402.54	402.54	403.1	397.48	957,700
January 29, 2026	405.08	403.15	403.15	405.74	396.03	1.09M
January 28, 2026	408.14	405.08	405.08	410	401.11	1.25M
January 27, 2026	399.98	406.08	406.08	407.69	396.04	1.01M
January 26, 2026	404.19	401.07	401.07	407.24	398.93	1.21M
January 23, 2026	396.85	401.66	401.66	402	394.74	795,800
January 22, 2026	396.56	397.49	397.49	399.06	394.84	713,572
January 21, 2026	393.42	394.95	394.95	400.26	392.87	1.19M
January 20, 2026	397.87	391.08	391.08	403.22	390.65	1.82M
January 16, 2026	393.21	400.61	400.61	402.91	392.01	2.13M
January 15, 2026	391.58	394.44	394.44	396.69	389.99	1.33M
January 14, 2026	389.99	389.23	389.23	390.57	385.2	1.22M
January 13, 2026	384.84	391	391	391.04	381.1	1.03M
January 12, 2026	382.59	385.64	385.64	386.74	381.66	996,944
January 09, 2026	381.02	383.14	383.14	384.53	379.06	1.09M
January 08, 2026	376.5	381.89	381.89	389.76	376.5	1.24M
January 07, 2026	383.55	377.49	377.49	383.65	377.22	841,000
January 06, 2026	383.66	381.06	381.06	383.93	378.67	1.01M
January 05, 2026	383.87	382.68	382.68	387.62	381.29	1.09M
January 02, 2026	383.32	381.02	381.02	384.2	380.02	786,052
December 31, 2025	384.86	383.32	383.32	385.61	382.44	1.4M
December 30, 2025	376.59	383.94	383.94	384.9	375.1	1.53M
December 29, 2025	377.5	377.28	377.28	379.22	375.11	744,000
December 26, 2025	375.97	377.04	377.04	377.86	375	333,311
December 24, 2025	377.13	376.48	376.48	377.56	375.74	253,400
December 23, 2025	373.81	378.38	378.38	380.1	372	1.04M
December 22, 2025	371.33	372.7	372.7	375.39	369.66	1.38M
December 19, 2025	374.25	369.97	369.97	375	368.76	4.32M
December 18, 2025	374.49	373.74	373.74	375.46	370.5	2.2M
December 17, 2025	367.97	374.49	374.49	379.61	366.49	2.29M
December 16, 2025	365.98	363.83	363.83	366.99	359.36	2.01M
December 15, 2025	363.89	364.84	364.84	365.59	361.32	1.65M
December 12, 2025	369.62	364.7	364.7	370.56	363.37	1.38M
December 11, 2025	374	368.05	368.05	376.03	366.47	1.01M
December 10, 2025	369.58	370.73	370.73	373.68	367.2	1.52M
December 09, 2025	371.74	371.33	371.33	374.94	369.28	1.62M
December 08, 2025	372.52	371.41	371.41	373.39	369.34	1.08M
December 05, 2025	371.81	374.39	374.39	375.53	369.05	1.93M
December 04, 2025	375.33	371.49	371.49	377.37	370.27	1.38M
December 03, 2025	377.81	375.69	375.69	379.44	374.43	2M
December 02, 2025	375.08	377.56	377.56	377.82	371.26	1.71M
December 01, 2025	369.68	373.35	373.35	375.34	368.2	1.76M
November 28, 2025	370.14	369.68	369.68	371.96	365.43	744,126
November 26, 2025	372.4	369.5	369.5	373.42	368.73	1.67M
November 25, 2025	370.41	369.51	369.51	373.53	366.57	1.88M
November 24, 2025	368.33	368.33	368.33	369.54	365.4	2.58M

Motorola Solutions, Inc. (MSI) NYSE