Skip to main content
Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
434.74
+3.14 (0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
434.72
-0.02 (0.00%)
After-hours: Apr 28, 2026, 7:42 PM EDT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026432.39435.61430.48434.74434.740.73%869,814
Apr 27, 2026434.93437.19431.10431.60431.60-1.52%862,941
Apr 24, 2026441.32444.59436.98438.26438.26-1.11%672,894
Apr 23, 2026442.97444.83440.04443.17443.170.34%703,116
Apr 22, 2026444.47448.56439.02441.66441.66-0.86%730,108
Apr 21, 2026449.86449.86442.47445.48445.48-0.32%824,942
Apr 20, 2026444.44450.00444.44446.92446.921.12%827,984
Apr 17, 2026443.69445.86440.53441.96441.96-0.56%1,421,729
Apr 16, 2026441.00444.74439.13444.46444.460.97%690,678
Apr 15, 2026438.78442.45436.79440.21440.210.03%711,775
Apr 14, 2026438.09442.91435.65440.08440.080.04%747,846
Apr 13, 2026434.25439.91433.01439.91439.911.43%601,254
Apr 10, 2026441.28442.23432.94433.69433.69-1.99%843,699
Apr 9, 2026445.81446.45438.25442.50442.50-1.17%751,366
Apr 8, 2026446.23448.54443.36447.73447.731.19%866,386
Apr 7, 2026440.98445.57439.11442.45442.450.24%528,148
Apr 6, 2026438.99442.89437.99441.39441.390.55%629,037
Apr 2, 2026431.92440.05430.36438.96438.961.11%844,468
Apr 1, 2026432.21437.58430.07434.13434.130.04%841,522
Mar 31, 2026430.00435.61424.98433.97433.971.68%1,013,113
Mar 30, 2026441.72441.72425.38426.78426.78-2.63%915,159
Mar 27, 2026450.00450.75430.42438.32438.32-2.60%1,176,432
Mar 26, 2026448.03454.17447.66450.01450.01-0.22%1,002,425
Mar 25, 2026456.21457.56438.33451.01451.01-0.82%1,199,475
Mar 24, 2026454.64459.06451.51454.75454.75-0.41%1,129,195
Mar 23, 2026457.33461.86454.29456.64456.640.95%1,002,989
Mar 20, 2026459.09460.98450.80452.35452.35-1.48%1,995,624
Mar 19, 2026465.40469.93458.59459.16457.95-1.74%1,320,017
Mar 18, 2026467.49472.38465.41467.28466.05-0.39%1,256,028
Mar 17, 2026471.46473.12466.62469.09467.85-0.36%790,844
Mar 16, 2026473.73477.17470.16470.79469.55-0.49%1,025,468
Mar 13, 2026465.76476.72465.76473.12471.872.27%1,537,233
Mar 12, 2026462.68468.42458.71462.63461.410.02%1,039,901
Mar 11, 2026462.60465.17458.88462.56461.34-0.33%1,013,820
Mar 10, 2026457.13466.03455.98464.11462.891.33%1,111,674
Mar 9, 2026457.50458.91452.89458.03456.82-0.59%1,268,918
Mar 6, 2026465.31466.75457.71460.76459.55-1.37%880,513
Mar 5, 2026474.41475.32466.43467.16465.93-2.31%958,336
Mar 4, 2026479.01481.62472.26478.21476.95-0.42%736,599
Mar 3, 2026481.16485.00475.73480.22478.95-1.21%811,394
Mar 2, 2026485.44490.24482.00486.11484.830.80%1,046,859
Feb 27, 2026472.97482.39470.45482.26480.992.18%1,461,066
Feb 26, 2026473.29473.46468.83471.95470.710.13%920,347
Feb 25, 2026471.54474.19464.28471.33470.090.10%976,594
Feb 24, 2026465.84471.67460.70470.85469.611.25%878,727
Feb 23, 2026460.10467.31458.18465.03463.800.49%1,297,690
Feb 20, 2026454.86465.77452.63462.76461.542.00%1,444,761
Feb 19, 2026453.27456.16448.21453.68452.480.46%738,355
Feb 18, 2026455.81458.94448.48451.60450.41-1.35%1,053,187
Feb 17, 2026464.76468.10457.76457.76456.55-0.87%1,480,550
Feb 13, 2026453.43462.80448.32461.76460.541.83%1,489,351
Feb 12, 2026449.61471.17448.43453.44452.257.67%2,748,645
Feb 11, 2026419.55423.81417.22421.13420.020.34%1,123,982
Feb 10, 2026421.03423.84417.20419.69418.58-0.69%1,213,093
Feb 9, 2026420.75423.41418.12422.59421.480.10%1,153,656
Feb 6, 2026421.10422.27412.24422.18421.071.21%1,053,070
Feb 5, 2026414.88419.06412.17417.15416.050.20%981,936
Feb 4, 2026410.08420.00407.55416.30415.201.67%1,730,570
Feb 3, 2026401.70409.70400.75409.47408.391.43%1,255,733
Feb 2, 2026401.85407.21398.58403.68402.620.28%1,012,649
Jan 30, 2026400.73403.10397.48402.54401.48-0.15%957,674
Jan 29, 2026405.08405.74396.03403.15402.09-0.48%1,089,053
Jan 28, 2026408.14410.00401.11405.08404.01-0.25%1,249,615
Jan 27, 2026399.98407.69396.04406.08405.011.25%1,013,879
Jan 26, 2026404.19407.24398.93401.07400.01-0.15%1,207,289
Jan 23, 2026396.85402.00394.74401.66400.601.05%795,757
Jan 22, 2026396.56399.06394.84397.49396.440.64%713,572
Jan 21, 2026393.42400.26392.87394.95393.910.99%1,192,401
Jan 20, 2026397.87403.22390.65391.08390.05-2.38%1,815,443
Jan 16, 2026393.21402.91392.01400.61399.551.56%2,132,163
Jan 15, 2026391.58396.69389.99394.44393.401.34%1,328,943
Jan 14, 2026389.99390.57385.20389.23388.20-0.45%1,220,555
Jan 13, 2026384.84391.06381.10391.00389.971.39%1,273,286
Jan 12, 2026382.59386.74381.66385.64384.620.65%996,944
Jan 9, 2026381.02384.53379.06383.14382.130.33%1,084,958
Jan 8, 2026376.50389.76376.50381.89380.881.17%1,236,784
Jan 7, 2026383.55383.65377.22377.49376.50-0.94%840,973
Jan 6, 2026383.66383.93378.67381.06380.06-0.42%1,006,634
Jan 5, 2026383.87387.62381.29382.68381.670.44%1,094,922
Jan 2, 2026383.32384.20380.02381.02380.02-0.60%786,052
Dec 31, 2025384.86385.61382.44383.32382.31-0.16%1,395,107
Dec 30, 2025376.59384.90375.10383.94382.931.77%1,533,423
Dec 29, 2025377.50379.22375.11377.28376.290.06%743,989
Dec 26, 2025375.97377.86375.00377.04376.050.15%333,311
Dec 24, 2025377.13377.56375.74376.48375.49-0.50%253,388
Dec 23, 2025373.81380.10372.00378.38377.381.52%1,035,699
Dec 22, 2025371.33375.39369.66372.70371.720.74%1,375,133
Dec 19, 2025374.25375.00368.76369.97369.00-1.01%4,330,550
Dec 18, 2025374.49375.46370.50373.74372.76-0.20%2,204,196
Dec 17, 2025367.97379.61366.49374.49373.502.93%2,285,161
Dec 16, 2025365.98366.99359.36363.83362.87-0.28%2,013,947
Dec 15, 2025363.89365.59361.32364.84363.880.04%1,654,922
Dec 12, 2025369.62370.56363.37364.70362.53-0.91%1,378,419
Dec 11, 2025374.00376.03366.47368.05365.86-0.72%1,007,367
Dec 10, 2025369.58373.68367.20370.73368.53-0.16%1,519,269
Dec 9, 2025371.74374.94369.28371.33369.12-0.02%1,617,024
Dec 8, 2025372.52373.39369.34371.41369.20-0.80%1,082,268
Dec 5, 2025371.81375.53369.05374.39372.160.78%1,934,857
Dec 4, 2025375.33377.49370.27371.49369.28-1.12%1,423,730
Dec 3, 2025377.81379.44374.43375.69373.46-0.50%2,002,776