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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	467.32	461.61	461.61	468.12	461.04	976,100
August 13, 2025	471.29	470.2	470.2	472	467.78	913,651
August 12, 2025	463	471.2	471.2	474.11	461.74	1.64M
August 11, 2025	456.25	460.94	460.94	466.24	454.13	1.54M
August 08, 2025	451.82	453.49	453.49	458.34	434.64	1.45M
August 07, 2025	445	445.1	445.1	446.74	440.49	1.14M
August 06, 2025	433.65	442.12	442.12	442.73	433.04	669,367
August 05, 2025	439.54	434.05	434.05	442.8	433.73	1.21M
August 04, 2025	436.63	439.97	439.97	446.15	435.85	1.04M
August 01, 2025	438.53	436.71	436.71	440.74	429.71	1.18M
July 31, 2025	436.42	438.98	438.98	441.72	436.42	1.44M
July 30, 2025	433.39	436.07	436.07	437.56	433	1.1M
July 29, 2025	430.76	433.95	433.95	436.27	427.29	814,100
July 28, 2025	427.09	429.97	429.97	430.5	425.4	974,100
July 25, 2025	424.87	428	428	428.32	424.3	633,218
July 24, 2025	423.75	424.83	424.83	425.53	421.75	569,600
July 23, 2025	420.88	422.17	422.17	423.76	419.64	615,760
July 22, 2025	421.19	421.27	421.27	424.08	419.27	542,563
July 21, 2025	419.46	420.91	420.91	424.75	417.02	642,438
July 18, 2025	423.21	420.46	420.46	424.14	420.35	741,405
July 17, 2025	415.21	421.04	421.04	422.5	413.87	793,619
July 16, 2025	412.95	416.29	416.29	416.41	410.57	973,517
July 15, 2025	413.33	408.73	408.73	416.27	408.6	817,870
July 14, 2025	415.32	413.62	413.62	417.27	413.21	638,100
July 11, 2025	415.98	416.03	416.03	418.76	415.1	720,381
July 10, 2025	415.85	417.72	417.72	419.86	414.24	701,900
July 09, 2025	417.02	417.88	417.88	418.98	415.12	698,900
July 08, 2025	422.13	417.36	417.36	425.29	415.79	896,240
July 07, 2025	424.81	426.37	426.37	428	423.85	610,106
July 03, 2025	422.7	424.84	424.84	426.34	421.16	494,717

Motorola Solutions, Inc. (MSI) NYSE