Skip to main content
Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
460.76
-6.40 (-1.37%)
At close: Mar 6, 2026, 4:00 PM EST
460.81
+0.05 (0.01%)
After-hours: Mar 6, 2026, 7:00 PM EST

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026465.31466.75457.71460.76460.76-1.37%880,425
Mar 5, 2026474.41475.32466.43467.16467.16-2.31%958,228
Mar 4, 2026479.01481.62472.26478.21478.21-0.42%736,056
Mar 3, 2026481.16485.00475.73480.22480.22-1.21%811,137
Mar 2, 2026485.44490.24482.00486.11486.110.80%1,045,247
Feb 27, 2026472.97482.39470.45482.26482.262.18%1,447,665
Feb 26, 2026473.29473.46468.83471.95471.950.13%920,092
Feb 25, 2026471.54474.19464.28471.33471.330.10%974,682
Feb 24, 2026465.84471.67460.70470.85470.851.25%878,341
Feb 23, 2026460.10467.31458.18465.03465.030.49%1,297,521
Feb 20, 2026454.86465.77452.63462.76462.762.00%1,442,698
Feb 19, 2026453.27456.16448.21453.68453.680.46%737,737
Feb 18, 2026455.81458.94448.48451.60451.60-1.35%1,035,671
Feb 17, 2026464.76468.10457.76457.76457.76-0.87%1,466,023
Feb 13, 2026453.43462.80448.32461.76461.761.83%1,451,773
Feb 12, 2026449.61471.17448.43453.44453.447.67%2,724,272
Feb 11, 2026419.55423.81417.22421.13421.130.34%1,119,914
Feb 10, 2026421.03423.84417.20419.69419.69-0.69%1,212,803
Feb 9, 2026420.75423.41418.12422.59422.590.10%1,142,413
Feb 6, 2026421.10422.27412.24422.18422.181.21%1,040,261
Feb 5, 2026414.88419.06412.17417.15417.150.20%980,826
Feb 4, 2026410.08420.00407.55416.30416.301.67%1,727,609
Feb 3, 2026401.70409.70400.75409.47409.471.43%1,255,491
Feb 2, 2026401.85407.21398.58403.68403.680.28%975,912
Jan 30, 2026400.73403.10397.48402.54402.54-0.15%937,659
Jan 29, 2026405.08405.74396.03403.15403.15-0.48%1,088,986
Jan 28, 2026408.14410.00401.11405.08405.08-0.25%1,249,272
Jan 27, 2026399.98407.69396.04406.08406.081.25%1,013,755
Jan 26, 2026404.19407.24398.93401.07401.07-0.15%1,199,965
Jan 23, 2026396.85402.00394.74401.66401.661.05%795,657
Jan 22, 2026396.56399.06394.84397.49397.490.64%713,365
Jan 21, 2026393.42400.26392.87394.95394.950.99%1,191,940
Jan 20, 2026397.87403.22390.65391.08391.08-2.38%1,815,076
Jan 16, 2026393.21402.91392.01400.61400.611.56%2,125,589
Jan 15, 2026391.58396.69389.99394.44394.441.34%1,328,850
Jan 14, 2026389.99390.57385.20389.23389.23-0.45%1,220,503
Jan 13, 2026384.84391.06381.10391.00391.001.39%1,273,047
Jan 12, 2026382.59386.74381.66385.64385.640.65%996,922
Jan 9, 2026381.02384.53379.06383.14383.140.33%1,084,716
Jan 8, 2026376.50389.76376.50381.89381.891.17%1,232,839
Jan 7, 2026383.55383.65377.22377.49377.49-0.94%840,798
Jan 6, 2026383.66383.93378.67381.06381.06-0.42%998,373
Jan 5, 2026383.87387.62381.29382.68382.680.44%1,094,891
Jan 2, 2026383.32384.20380.02381.02381.02-0.60%785,972
Dec 31, 2025384.86385.61382.44383.32383.32-0.16%1,330,613
Dec 30, 2025376.59384.90375.10383.94383.941.77%1,511,387
Dec 29, 2025377.50379.22375.11377.28377.280.06%635,995
Dec 26, 2025375.97377.86375.00377.04377.040.15%328,879
Dec 24, 2025377.13377.56375.74376.48376.48-0.50%245,199
Dec 23, 2025373.81380.10372.00378.38378.381.52%1,033,477
Dec 22, 2025371.33375.39369.66372.70372.700.74%1,318,366
Dec 19, 2025374.25375.00368.76369.97369.97-1.01%4,006,997
Dec 18, 2025374.49375.46370.50373.74373.74-0.20%2,204,196
Dec 17, 2025367.97379.61366.49374.49374.492.93%2,285,161
Dec 16, 2025365.98366.99359.36363.83363.83-0.28%2,013,947
Dec 15, 2025363.89365.59361.32364.84364.840.04%1,654,922
Dec 12, 2025369.62370.56363.37364.70363.49-0.91%1,378,419
Dec 11, 2025374.00376.03366.47368.05366.83-0.72%1,007,367
Dec 10, 2025369.58373.68367.20370.73369.50-0.16%1,519,269
Dec 9, 2025371.74374.94369.28371.33370.10-0.02%1,617,024
Dec 8, 2025372.52373.39369.34371.41370.18-0.80%1,082,268
Dec 5, 2025371.81375.53369.05374.39373.150.78%1,934,857
Dec 4, 2025375.33377.49370.27371.49370.26-1.12%1,423,730
Dec 3, 2025377.81379.44374.43375.69374.44-0.50%2,002,776
Dec 2, 2025375.08377.82371.26377.56376.311.13%1,711,830
Dec 1, 2025369.68375.34368.20373.35372.110.99%1,756,283
Nov 28, 2025370.14371.96365.43369.68368.450.05%744,126
Nov 26, 2025372.40373.42368.73369.50368.27-1,670,422
Nov 25, 2025370.41373.53366.57369.51368.280.32%1,883,108
Nov 24, 2025368.33369.54365.40368.33367.11-0.18%2,580,947
Nov 21, 2025367.96372.38366.41368.99367.770.53%2,308,580
Nov 20, 2025375.38376.16365.75367.04365.82-1.20%1,570,197
Nov 19, 2025371.16373.14368.17371.51370.28-0.23%1,231,683
Nov 18, 2025377.21379.42371.56372.36371.12-1.41%1,599,782
Nov 17, 2025379.46381.49374.53377.69376.44-0.60%1,829,532
Nov 14, 2025382.50384.95376.75379.98378.72-0.89%2,273,815
Nov 13, 2025390.72391.55382.09383.38382.11-2.19%1,341,765
Nov 12, 2025394.03397.54391.04391.97390.67-1,128,081
Nov 11, 2025393.79394.68390.59391.96390.66-0.52%1,175,822
Nov 10, 2025390.73394.75389.27394.00392.690.83%1,374,386
Nov 7, 2025388.19394.61388.15390.75389.450.42%1,057,213
Nov 6, 2025393.00395.91387.77389.10387.81-1.37%1,542,003
Nov 5, 2025391.00397.21390.70394.49393.180.06%1,885,289
Nov 4, 2025391.00396.05389.01394.24392.930.70%1,841,684
Nov 3, 2025404.80406.39391.21391.50390.20-3.74%2,287,560
Oct 31, 2025419.65419.65404.84406.71405.36-5.85%1,961,099
Oct 30, 2025430.48438.71429.67431.98430.55-0.05%1,306,600
Oct 29, 2025440.03440.93431.25432.18430.75-1.82%710,127
Oct 28, 2025441.01445.12439.68440.21438.75-0.85%520,212
Oct 27, 2025439.55444.24437.69443.99442.521.14%584,994
Oct 24, 2025445.30445.30438.62438.98437.52-1.32%1,070,044
Oct 23, 2025446.53447.93443.40444.83443.35-0.45%773,435
Oct 22, 2025447.01450.19445.18446.86445.38-0.28%528,336
Oct 21, 2025450.29452.25446.94448.10446.61-0.08%395,529
Oct 20, 2025445.00448.84444.70448.44446.950.77%410,656
Oct 17, 2025437.41445.74437.27445.00443.521.78%540,062
Oct 16, 2025439.86441.16434.47437.21435.76-0.39%829,193
Oct 15, 2025461.24462.09437.70438.94437.48-4.71%1,281,868
Oct 14, 2025458.93464.35457.07460.62459.090.96%597,705
Oct 13, 2025457.32459.69454.77456.25454.74-0.01%487,418