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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	423.82	422.27	422.27	424.83	416.54	826,719
July 01, 2025	420.87	425.65	425.65	427.4	417.57	1.22M
June 30, 2025	420.21	420.46	420.46	421.93	417.73	1.48M
June 27, 2025	415.35	418.66	418.66	419.24	414.74	908,812
June 26, 2025	420.49	415.27	415.27	421.33	411.6	724,803
June 25, 2025	417.33	419	419	420.39	416.67	661,104
June 24, 2025	411.33	418.35	418.35	419.7	409.73	979,102
June 23, 2025	407.24	410.87	410.87	410.87	404.87	1.27M
June 20, 2025	406.05	406.25	406.25	411.2	404.37	1.46M
June 18, 2025	406.8	404.74	404.74	407.53	403.92	972,000
June 17, 2025	407.29	406.41	406.41	408.52	404.03	863,000
June 16, 2025	408.07	407.46	407.46	412.33	406.41	1.02M
June 13, 2025	411.57	408.1	408.1	413.51	406.97	718,103
June 12, 2025	412.04	413.07	411.98	414.51	407.83	643,726
June 11, 2025	412.4	409.07	407.99	413.03	407.48	840,911

Motorola Solutions, Inc. (MSI) NYSE