Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
402.89
+5.88 (1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
398.98
-3.91 (-0.97%)
After-hours: Jun 26, 2026, 7:39 PM EDT
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 396.39 | 403.64 | 395.09 | 402.89 | 402.89 | 1.48% | 1,284,730 |
| Jun 25, 2026 | 398.98 | 408.80 | 396.66 | 397.01 | 397.01 | -0.90% | 1,074,456 |
| Jun 24, 2026 | 390.30 | 403.46 | 389.02 | 400.60 | 400.60 | 2.87% | 1,189,335 |
| Jun 23, 2026 | 391.80 | 395.81 | 389.41 | 389.44 | 389.44 | -0.71% | 911,453 |
| Jun 22, 2026 | 397.03 | 401.23 | 390.61 | 392.23 | 392.23 | -0.74% | 1,501,070 |
| Jun 18, 2026 | 400.60 | 400.60 | 392.42 | 395.17 | 395.17 | -1.38% | 2,409,322 |
| Jun 17, 2026 | 403.29 | 407.21 | 397.50 | 400.70 | 400.70 | -0.75% | 1,339,090 |
| Jun 16, 2026 | 410.67 | 416.46 | 401.97 | 404.93 | 403.72 | -1.65% | 1,020,582 |
| Jun 15, 2026 | 412.99 | 415.00 | 408.29 | 411.72 | 410.49 | -0.13% | 1,345,350 |
| Jun 12, 2026 | 413.13 | 413.83 | 407.77 | 412.25 | 411.02 | 0.46% | 602,521 |
| Jun 11, 2026 | 411.44 | 413.99 | 403.99 | 410.35 | 409.12 | -0.31% | 994,460 |
| Jun 10, 2026 | 415.00 | 418.97 | 411.62 | 411.64 | 410.41 | -0.59% | 1,089,243 |
| Jun 9, 2026 | 405.73 | 415.61 | 403.66 | 414.07 | 412.83 | 1.79% | 1,087,092 |
| Jun 8, 2026 | 408.70 | 410.07 | 401.62 | 406.80 | 405.58 | -0.86% | 1,165,641 |
| Jun 5, 2026 | 411.23 | 412.90 | 407.45 | 410.34 | 409.11 | -0.09% | 910,372 |
| Jun 4, 2026 | 412.78 | 416.34 | 410.08 | 410.72 | 409.49 | 0.57% | 783,647 |
| Jun 3, 2026 | 413.45 | 416.21 | 408.27 | 408.39 | 407.17 | -1.69% | 922,285 |
| Jun 2, 2026 | 414.57 | 417.01 | 406.00 | 415.42 | 414.18 | 0.93% | 888,795 |
| Jun 1, 2026 | 407.00 | 415.56 | 405.20 | 411.58 | 410.35 | 2.06% | 1,067,397 |
| May 29, 2026 | 409.72 | 411.40 | 401.85 | 403.28 | 402.07 | -2.01% | 2,105,684 |
| May 28, 2026 | 408.78 | 416.55 | 405.13 | 411.54 | 410.31 | 0.69% | 1,141,335 |
| May 27, 2026 | 410.39 | 413.08 | 407.56 | 408.71 | 407.49 | -0.43% | 705,000 |
| May 26, 2026 | 403.05 | 413.41 | 401.04 | 410.48 | 409.25 | 1.58% | 1,354,788 |
| May 22, 2026 | 402.37 | 407.09 | 399.85 | 404.08 | 402.87 | 0.96% | 957,116 |
| May 21, 2026 | 393.78 | 400.96 | 390.80 | 400.24 | 399.04 | 1.09% | 1,589,711 |
| May 20, 2026 | 398.06 | 403.77 | 392.46 | 395.92 | 394.74 | -0.70% | 1,259,965 |
| May 19, 2026 | 409.98 | 411.69 | 398.19 | 398.73 | 397.54 | -2.81% | 1,091,003 |
| May 18, 2026 | 397.35 | 411.01 | 395.20 | 410.27 | 409.04 | 4.32% | 1,971,400 |
| May 15, 2026 | 396.80 | 400.08 | 391.31 | 393.28 | 392.10 | -1.52% | 1,176,620 |
| May 14, 2026 | 402.00 | 403.51 | 392.35 | 399.33 | 398.14 | 0.36% | 975,053 |
| May 13, 2026 | 390.90 | 400.14 | 386.79 | 397.89 | 396.70 | 1.66% | 1,368,509 |
| May 12, 2026 | 396.10 | 400.27 | 390.90 | 391.39 | 390.22 | -0.20% | 1,663,455 |
| May 11, 2026 | 389.34 | 399.60 | 388.60 | 392.17 | 391.00 | 2.13% | 2,008,971 |
| May 8, 2026 | 417.00 | 424.40 | 381.25 | 383.99 | 382.84 | -11.36% | 3,101,642 |
| May 7, 2026 | 430.95 | 435.94 | 429.78 | 433.20 | 431.91 | -0.11% | 1,121,080 |
| May 6, 2026 | 435.01 | 436.91 | 426.70 | 433.66 | 432.36 | -0.99% | 1,441,571 |
| May 5, 2026 | 437.99 | 444.24 | 436.03 | 438.00 | 436.69 | 0.09% | 851,708 |
| May 4, 2026 | 434.65 | 440.89 | 433.50 | 437.59 | 436.28 | 0.39% | 746,273 |
| May 1, 2026 | 440.99 | 441.95 | 435.88 | 435.90 | 434.60 | -0.71% | 618,133 |
| Apr 30, 2026 | 430.22 | 440.82 | 428.32 | 439.03 | 437.72 | 2.28% | 1,155,558 |
| Apr 29, 2026 | 434.57 | 437.13 | 424.05 | 429.23 | 427.95 | -1.27% | 922,843 |
| Apr 28, 2026 | 432.39 | 435.61 | 430.48 | 434.74 | 433.44 | 0.73% | 882,607 |
| Apr 27, 2026 | 434.93 | 437.19 | 431.10 | 431.60 | 430.31 | -1.52% | 864,142 |
| Apr 24, 2026 | 441.32 | 444.59 | 436.98 | 438.26 | 436.95 | -1.11% | 674,856 |
| Apr 23, 2026 | 442.97 | 444.83 | 440.04 | 443.17 | 441.85 | 0.34% | 704,353 |
| Apr 22, 2026 | 444.47 | 448.56 | 439.02 | 441.66 | 440.34 | -0.86% | 764,265 |
| Apr 21, 2026 | 449.86 | 449.86 | 442.47 | 445.48 | 444.15 | -0.32% | 824,970 |
| Apr 20, 2026 | 444.44 | 450.00 | 444.44 | 446.92 | 445.58 | 1.12% | 841,181 |
| Apr 17, 2026 | 443.69 | 445.86 | 440.53 | 441.96 | 440.64 | -0.56% | 1,423,940 |
| Apr 16, 2026 | 441.00 | 444.74 | 439.13 | 444.46 | 443.13 | 0.97% | 693,593 |
| Apr 15, 2026 | 438.78 | 442.45 | 436.79 | 440.21 | 438.89 | 0.03% | 714,208 |
| Apr 14, 2026 | 438.09 | 442.91 | 435.65 | 440.08 | 438.76 | 0.04% | 749,936 |
| Apr 13, 2026 | 434.25 | 439.91 | 433.01 | 439.91 | 438.60 | 1.43% | 739,793 |
| Apr 10, 2026 | 441.28 | 442.23 | 432.94 | 433.69 | 432.39 | -1.99% | 843,824 |
| Apr 9, 2026 | 445.81 | 446.45 | 438.25 | 442.50 | 441.18 | -1.17% | 758,719 |
| Apr 8, 2026 | 446.23 | 448.54 | 443.36 | 447.73 | 446.39 | 1.19% | 867,994 |
| Apr 7, 2026 | 440.98 | 445.57 | 439.11 | 442.45 | 441.13 | 0.24% | 528,999 |
| Apr 6, 2026 | 438.99 | 442.89 | 437.99 | 441.39 | 440.07 | 0.55% | 629,855 |
| Apr 2, 2026 | 431.92 | 440.05 | 430.36 | 438.96 | 437.65 | 1.11% | 845,194 |
| Apr 1, 2026 | 432.21 | 437.58 | 430.07 | 434.13 | 432.83 | 0.04% | 852,414 |
| Mar 31, 2026 | 430.00 | 435.61 | 424.98 | 433.97 | 432.67 | 1.68% | 1,022,147 |
| Mar 30, 2026 | 441.72 | 441.72 | 425.38 | 426.78 | 425.50 | -2.63% | 915,953 |
| Mar 27, 2026 | 450.00 | 450.75 | 430.42 | 438.32 | 437.01 | -2.60% | 1,176,675 |
| Mar 26, 2026 | 448.03 | 454.17 | 447.66 | 450.01 | 448.67 | -0.22% | 1,002,521 |
| Mar 25, 2026 | 456.21 | 457.56 | 438.33 | 451.01 | 449.66 | -0.82% | 1,201,324 |
| Mar 24, 2026 | 454.64 | 459.06 | 451.51 | 454.75 | 453.39 | -0.41% | 1,130,387 |
| Mar 23, 2026 | 457.33 | 461.86 | 454.29 | 456.64 | 455.28 | 0.95% | 1,036,147 |
| Mar 20, 2026 | 459.09 | 460.98 | 450.80 | 452.35 | 451.00 | -1.22% | 2,054,713 |
| Mar 19, 2026 | 465.40 | 469.93 | 458.59 | 459.16 | 456.58 | -1.74% | 1,333,959 |
| Mar 18, 2026 | 467.49 | 472.38 | 465.41 | 467.28 | 464.66 | -0.39% | 1,256,028 |
| Mar 17, 2026 | 471.46 | 473.12 | 466.62 | 469.09 | 466.46 | -0.36% | 790,844 |
| Mar 16, 2026 | 473.73 | 477.17 | 470.16 | 470.79 | 468.15 | -0.49% | 1,025,468 |
| Mar 13, 2026 | 465.76 | 476.72 | 465.76 | 473.12 | 470.46 | 2.27% | 1,537,233 |
| Mar 12, 2026 | 462.68 | 468.42 | 458.71 | 462.63 | 460.03 | 0.02% | 1,039,901 |
| Mar 11, 2026 | 462.60 | 465.17 | 458.88 | 462.56 | 459.96 | -0.33% | 1,013,820 |
| Mar 10, 2026 | 457.13 | 466.03 | 455.98 | 464.11 | 461.50 | 1.33% | 1,111,674 |
| Mar 9, 2026 | 457.50 | 458.91 | 452.89 | 458.03 | 455.46 | -0.59% | 1,268,918 |
| Mar 6, 2026 | 465.31 | 466.75 | 457.71 | 460.76 | 458.17 | -1.37% | 880,513 |
| Mar 5, 2026 | 474.41 | 475.32 | 466.43 | 467.16 | 464.54 | -2.31% | 958,336 |
| Mar 4, 2026 | 479.01 | 481.62 | 472.26 | 478.21 | 475.52 | -0.42% | 736,599 |
| Mar 3, 2026 | 481.16 | 485.00 | 475.73 | 480.22 | 477.52 | -1.21% | 811,394 |
| Mar 2, 2026 | 485.44 | 490.24 | 482.00 | 486.11 | 483.38 | 0.80% | 1,046,859 |
| Feb 27, 2026 | 472.97 | 482.39 | 470.45 | 482.26 | 479.55 | 2.18% | 1,461,066 |
| Feb 26, 2026 | 473.29 | 473.46 | 468.83 | 471.95 | 469.30 | 0.13% | 920,347 |
| Feb 25, 2026 | 471.54 | 474.19 | 464.28 | 471.33 | 468.68 | 0.10% | 976,594 |
| Feb 24, 2026 | 465.84 | 471.67 | 460.70 | 470.85 | 468.21 | 1.25% | 878,727 |
| Feb 23, 2026 | 460.10 | 467.31 | 458.18 | 465.03 | 462.42 | 0.49% | 1,297,690 |
| Feb 20, 2026 | 454.86 | 465.77 | 452.63 | 462.76 | 460.16 | 2.00% | 1,444,761 |
| Feb 19, 2026 | 453.27 | 456.16 | 448.21 | 453.68 | 451.13 | 0.46% | 738,355 |
| Feb 18, 2026 | 455.81 | 458.94 | 448.48 | 451.60 | 449.06 | -1.35% | 1,053,187 |
| Feb 17, 2026 | 464.76 | 468.10 | 457.76 | 457.76 | 455.19 | -0.87% | 1,480,550 |
| Feb 13, 2026 | 453.43 | 462.80 | 448.32 | 461.76 | 459.17 | 1.83% | 1,489,351 |
| Feb 12, 2026 | 449.61 | 471.17 | 448.43 | 453.44 | 450.89 | 7.67% | 2,748,645 |
| Feb 11, 2026 | 419.55 | 423.81 | 417.22 | 421.13 | 418.77 | 0.34% | 1,123,982 |
| Feb 10, 2026 | 421.03 | 423.84 | 417.20 | 419.69 | 417.33 | -0.69% | 1,213,093 |
| Feb 9, 2026 | 420.75 | 423.41 | 418.12 | 422.59 | 420.22 | 0.10% | 1,153,656 |
| Feb 6, 2026 | 421.10 | 422.27 | 412.24 | 422.18 | 419.81 | 1.21% | 1,053,070 |
| Feb 5, 2026 | 414.88 | 419.06 | 412.17 | 417.15 | 414.81 | 0.20% | 981,936 |
| Feb 4, 2026 | 410.08 | 420.00 | 407.55 | 416.30 | 413.96 | 1.67% | 1,730,570 |
| Feb 3, 2026 | 401.70 | 409.70 | 400.75 | 409.47 | 407.17 | 1.43% | 1,255,733 |