Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY:MSI)

451.02 -5.91 (-1.29%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 454.82 458.31 453.16 456.93 731,554 -0.36(-0.08%)
Sep 30, 2025 453.21 458.01 453.21 457.29 708,158 +3.11(+0.68%)
Sep 29, 2025 458.75 459.65 452.92 454.18 760,464 -2.34(-0.51%)
Sep 26, 2025 457.36 458.64 454.43 456.52 553,617 +0.79(+0.17%)
Sep 25, 2025 456.01 457.83 454.32 455.73 776,657 +0.60(+0.13%)
Sep 24, 2025 468.72 471.10 455.00 455.13 957,562 -15.59(-3.31%)
Sep 23, 2025 471.36 474.16 468.78 470.72 1,067,122 -0.75(-0.16%)
Sep 22, 2025 476.67 477.52 471.46 471.47 789,978 -4.74(-1.00%)
Sep 19, 2025 476.67 478.70 471.68 476.21 1,676,706 +1.66(+0.35%)
Sep 18, 2025 477.00 478.44 471.44 474.55 791,438 -3.30(-0.69%)
Sep 17, 2025 477.82 479.79 475.78 477.85 721,085 +1.01(+0.21%)
Sep 16, 2025 482.00 484.23 475.25 476.84 1,021,518 -5.59(-1.16%)
Sep 15, 2025 479.75 485.56 479.75 482.43 885,275 +1.81(+0.38%)
Sep 12, 2025 486.87 486.87 480.20 480.62 794,932 -8.57(-1.75%)
Sep 11, 2025 479.96 491.11 479.19 489.19 1,049,003 +8.58(+1.79%)
Sep 10, 2025 476.48 483.00 475.42 480.61 702,728 +3.76(+0.79%)
Sep 09, 2025 476.02 477.72 471.96 476.85 598,969 -0.44(-0.09%)
Sep 08, 2025 476.67 477.74 473.10 477.29 937,384 -0.61(-0.13%)
Sep 05, 2025 477.95 479.10 474.21 477.90 632,832 +0.36(+0.08%)
Sep 04, 2025 475.57 477.81 474.50 477.54 609,770 +4.45(+0.94%)
Sep 03, 2025 476.42 478.36 469.20 473.09 798,131 -4.83(-1.01%)
Sep 02, 2025 468.90 478.15 465.64 477.92 1,618,655 +6.52(+1.38%)
Aug 29, 2025 469.08 473.13 468.02 471.39 963,131 +2.36(+0.50%)
Aug 28, 2025 461.51 469.48 461.02 469.04 974,913 +5.68(+1.23%)
Aug 27, 2025 456.12 465.43 454.14 463.36 739,481 +8.77(+1.93%)
Aug 26, 2025 459.90 459.96 450.61 454.59 2,153,357 -5.05(-1.10%)
Aug 25, 2025 461.75 463.75 457.86 459.64 497,231 -1.23(-0.27%)
Aug 22, 2025 463.03 465.69 459.78 460.87 612,055 -0.52(-0.11%)
Aug 21, 2025 459.77 462.31 456.95 461.38 791,732 +0.30(+0.07%)
Aug 20, 2025 460.95 462.68 458.43 461.08 836,231 +1.72(+0.37%)
Aug 19, 2025 460.22 466.80 458.94 459.37 1,143,508 -0.77(-0.17%)
Aug 18, 2025 459.20 461.34 458.16 460.14 735,931 +0.87(+0.19%)
Aug 15, 2025 460.32 461.26 456.43 459.27 1,277,592 -1.30(-0.28%)
Aug 14, 2025 466.26 467.06 460.00 460.56 978,309 -8.57(-1.83%)
Aug 13, 2025 470.22 470.93 466.72 469.14 915,724 -1.00(-0.21%)
Aug 12, 2025 461.95 473.03 460.69 470.13 1,640,252 +10.24(+2.23%)
Aug 11, 2025 455.22 465.19 453.10 459.90 1,542,429 +7.51(+1.66%)
Aug 08, 2025 450.80 457.30 433.66 452.38 1,621,151 +8.29(+1.87%)
Aug 07, 2025 443.99 445.73 439.49 444.09 1,145,795 +2.97(+0.67%)
Aug 06, 2025 432.67 441.73 432.06 441.12 670,852 +8.05(+1.86%)
Aug 05, 2025 438.55 441.79 432.75 433.07 1,208,597 -5.91(-1.35%)
Aug 04, 2025 435.64 445.14 434.86 438.97 1,046,436 +3.25(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.