Education
About Us
Working with TipRanks
Follow Us
Motorola Solutions (MSI)
NYSE:MSI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
371.81
375.53
369.05
374.39
374.39
+0.78%
1,934,857
1.73
Dec 04, 2025
375.33
377.49
370.27
371.49
371.49
-1.12%
1,423,730
1.29
Dec 03, 2025
377.81
379.44
374.43
375.69
375.69
-0.50%
2,002,776
1.85
Dec 02, 2025
375.08
377.82
371.26
377.56
377.56
+1.13%
1,711,830
1.60
Dec 01, 2025
369.68
375.34
368.20
373.35
373.35
+0.99%
1,756,283
1.65
Nov 28, 2025
370.14
371.96
365.43
369.68
369.68
+0.05%
744,126
0.70
Nov 26, 2025
372.40
373.42
368.73
369.50
369.50
>-0.01%
1,670,422
1.58
Nov 25, 2025
370.41
373.53
366.57
369.51
369.51
+0.32%
1,883,108
1.81
Nov 24, 2025
368.33
369.54
365.40
368.33
368.33
-0.18%
2,580,947
2.50
Nov 21, 2025
367.96
372.38
366.41
368.99
368.99
+0.53%
2,308,580
2.30
Nov 20, 2025
375.38
376.16
365.75
367.04
367.04
-1.20%
1,570,197
1.59
Nov 19, 2025
371.16
373.14
368.17
371.51
371.51
-0.23%
1,231,683
1.25
Nov 18, 2025
377.21
379.42
371.56
372.36
372.36
-1.41%
1,599,782
1.65
Nov 17, 2025
379.46
381.49
374.53
377.69
377.69
-0.60%
1,829,532
1.91
Nov 14, 2025
382.50
384.95
376.75
379.98
379.98
-0.89%
2,273,815
2.43
Nov 13, 2025
390.72
391.55
382.09
383.38
383.38
-2.19%
1,341,765
1.44
Nov 12, 2025
394.03
397.54
391.04
391.97
391.97
<+0.01%
1,128,081
1.21
Nov 11, 2025
393.79
394.68
390.59
391.96
391.96
-0.52%
1,175,822
1.27
Nov 10, 2025
390.73
394.75
389.27
394.00
394.00
+0.83%
1,374,386
1.47
Nov 07, 2025
388.19
394.61
388.15
390.75
390.75
+0.42%
1,057,213
1.12
Nov 06, 2025
393.00
395.91
387.77
389.10
389.10
-1.37%
1,542,003
1.64
Nov 05, 2025
391.00
397.21
390.70
394.49
394.49
+0.06%
1,885,289
2.03
Nov 04, 2025
391.00
396.05
389.01
394.24
394.24
+0.70%
1,841,684
2.02
Nov 03, 2025
404.80
406.39
391.21
391.50
391.50
-3.74%
2,287,560
2.56
Oct 31, 2025
419.65
419.65
404.84
406.71
406.71
-5.85%
1,961,000
2.23
Oct 30, 2025
430.48
438.71
429.67
431.98
431.98
-0.05%
1,306,129
1.49
Oct 29, 2025
440.03
440.93
431.25
432.18
432.18
-1.82%
700,144
0.79
Oct 28, 2025
441.01
445.12
439.68
440.21
440.21
-0.85%
520,027
0.58
Oct 27, 2025
439.55
444.24
437.69
443.99
443.99
+1.14%
584,916
0.65
Oct 24, 2025
445.30
445.30
438.62
438.98
438.98
-1.32%
1,070,044
1.19
Oct 23, 2025
446.53
447.93
443.40
444.83
444.83
-0.45%
773,435
0.86
Oct 22, 2025
447.01
450.19
445.18
446.86
446.86
-0.28%
528,336
0.59
Oct 21, 2025
450.29
452.25
446.94
448.10
448.10
-0.08%
395,529
0.44
Oct 20, 2025
445.00
448.84
444.70
448.44
448.44
+0.77%
401,795
0.44
Oct 17, 2025
437.41
445.74
437.27
445.00
445.00
+1.78%
540,062
0.60
Oct 16, 2025
439.86
441.16
434.47
437.21
437.21
-0.39%
829,193
0.92
Oct 15, 2025
461.24
462.09
437.70
438.94
438.94
-4.71%
1,281,868
1.43
Oct 14, 2025
458.93
464.35
457.07
460.62
460.62
+0.96%
597,705
0.66
Oct 13, 2025
457.32
459.69
454.77
456.25
456.25
-0.01%
487,418
0.54
Oct 10, 2025
460.42
462.00
455.34
456.30
456.30
-0.29%
831,380
0.92
Oct 09, 2025
462.27
462.27
455.34
457.63
457.63
-1.00%
538,093
0.59
Oct 08, 2025
459.44
465.45
458.61
462.26
462.26
+0.82%
804,440
0.89
Oct 07, 2025
457.65
459.01
453.96
458.50
458.50
+0.30%
660,092
0.73
Oct 06, 2025
454.79
458.42
453.05
457.13
457.13
+0.93%
610,392
0.67
Oct 03, 2025
448.25
458.91
447.98
452.90
452.90
+1.09%
583,869
0.64
Oct 02, 2025
454.21
454.36
447.66
448.03
448.03
-1.95%
723,960
0.80
Oct 01, 2025
454.82
458.31
453.16
456.93
456.93
-0.08%
731,662
0.80
Sep 30, 2025
453.21
458.01
453.21
457.29
457.29
+0.68%
708,156
0.77
Sep 29, 2025
458.75
459.66
452.92
454.18
454.18
-0.51%
760,469
0.82
Sep 26, 2025
457.36
458.64
454.43
456.52
456.52
+0.17%
551,661
0.59
Rows: