Motorola Solutions, Inc. (MSI) Charts

$424.45

$2.18 (0.52%)
Last update: 01:00 PM EST
Day's range
$421.16
Day's range
$426.32

5 DAY PERFORMANCE

+0.95%

1 MONTH PERFORMANCE

+2.00%

3 MONTH PERFORMANCE

+5.55%

6 MONTH PERFORMANCE

-8.10%

YEAR-TO-DATE PERFORMANCE

-8.17%

1 YEAR PERFORMANCE

+9.71%

Motorola Solutions, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $422.70 $424.84 (0.51%) $426.34 $421.16 494.72 K $70.91 B
07/02/2025 $423.82 $422.27 (-0.37%) $424.83 $416.54 826.72 K $70.48 B
07/01/2025 $420.87 $425.65 (1.14%) $427.40 $417.57 1.22 M $71.04 B
06/30/2025 $420.21 $420.46 (0.06%) $421.93 $417.73 1.48 M $70.17 B
06/27/2025 $415.35 $418.66 (0.8%) $419.24 $414.74 908.81 K $69.87 B
06/26/2025 $420.49 $415.27 (-1.24%) $421.33 $411.60 724.80 K $69.31 B
06/25/2025 $417.33 $419.00 (0.4%) $420.39 $416.67 661.10 K $69.93 B
06/24/2025 $411.33 $418.35 (1.71%) $419.70 $409.73 979.10 K $69.82 B
06/23/2025 $407.24 $410.87 (0.89%) $410.87 $404.87 1.27 M $68.57 B
06/20/2025 $406.05 $406.25 (0.05%) $411.20 $404.37 1.46 M $67.80 B
06/18/2025 $406.80 $404.74 (-0.51%) $407.53 $403.92 972.00 K $67.55 B
06/17/2025 $407.29 $406.41 (-0.22%) $408.52 $404.03 863.00 K $67.83 B
06/16/2025 $408.07 $407.46 (-0.15%) $412.33 $406.41 1.02 M $68.01 B
06/13/2025 $411.57 $408.10 (-0.84%) $413.51 $406.97 718.10 K $68.11 B
06/12/2025 $412.04 $413.07 (0.25%) $414.51 $407.83 643.73 K $68.94 B
06/11/2025 $412.40 $409.07 (-0.81%) $413.03 $407.48 840.91 K $68.27 B
06/10/2025 $412.97 $412.24 (-0.18%) $414.14 $410.48 677.35 K $68.80 B
06/09/2025 $416.54 $412.77 (-0.91%) $417.80 $411.76 616.40 K $68.89 B
06/06/2025 $418.12 $417.92 (-0.05%) $421.22 $416.58 594.80 K $69.75 B
06/05/2025 $418.86 $416.12 (-0.65%) $419.75 $413.22 993.03 K $69.45 B
06/04/2025 $424.12 $417.40 (-1.58%) $424.52 $417.37 1.07 M $69.66 B
06/03/2025 $416.93 $422.21 (1.27%) $425.08 $416.93 1.20 M $70.47 B
06/02/2025 $415.13 $419.17 (0.97%) $419.23 $413.15 767.20 K $69.96 B
05/30/2025 $418.00 $415.38 (-0.63%) $418.00 $409.67 3.18 M $69.33 B
05/29/2025 $419.80 $418.43 (-0.33%) $421.73 $412.36 864.53 K $69.84 B
05/28/2025 $421.21 $420.83 (-0.09%) $425.00 $417.90 1.10 M $70.24 B
05/27/2025 $421.41 $420.44 (-0.23%) $425.21 $419.83 923.92 K $70.17 B
05/23/2025 $420.06 $418.92 (-0.27%) $421.30 $416.97 563.20 K $69.92 B
05/22/2025 $426.70 $421.72 (-1.17%) $428.56 $420.75 623.80 K $70.39 B
05/21/2025 $422.04 $426.44 (1.04%) $428.87 $421.09 1.12 M $71.17 B
05/20/2025 $424.58 $422.93 (-0.39%) $426.41 $422.00 653.13 K $70.59 B
05/19/2025 $423.93 $425.29 (0.32%) $427.18 $422.30 771.55 K $70.98 B
05/16/2025 $425.13 $424.18 (-0.22%) $425.36 $420.70 1.66 M $70.80 B
05/15/2025 $417.72 $425.58 (1.88%) $425.70 $417.50 906.60 K $71.03 B
05/14/2025 $415.00 $415.20 (0.05%) $418.53 $411.61 924.10 K $69.30 B
05/13/2025 $412.91 $413.28 (0.09%) $418.22 $411.94 850.00 K $68.98 B
05/12/2025 $408.20 $412.91 (1.15%) $413.13 $401.36 1.03 M $68.91 B
05/09/2025 $411.57 $406.50 (-1.23%) $411.57 $404.22 940.60 K $67.84 B
05/08/2025 $417.56 $410.37 (-1.72%) $418.20 $409.21 940.80 K $68.49 B
05/07/2025 $411.32 $415.15 (0.93%) $418.02 $411.32 949.00 K $69.29 B
05/06/2025 $402.16 $412.64 (2.61%) $413.79 $400.50 1.02 M $68.87 B
05/05/2025 $405.94 $405.37 (-0.14%) $407.17 $399.06 1.16 M $67.66 B
05/02/2025 $417.35 $406.42 (-2.62%) $420.77 $397.00 2.34 M $67.83 B
05/01/2025 $440.50 $439.16 (-0.3%) $444.37 $438.77 981.70 K $73.30 B
04/30/2025 $435.84 $440.39 (1.04%) $441.55 $430.98 795.10 K $73.50 B
04/29/2025 $430.22 $435.76 (1.29%) $438.14 $430.22 509.80 K $72.73 B
04/28/2025 $430.12 $431.01 (0.21%) $433.83 $428.51 661.70 K $71.94 B
04/25/2025 $430.00 $430.22 (0.05%) $430.59 $425.54 436.30 K $71.80 B
04/24/2025 $422.98 $428.14 (1.22%) $429.25 $421.53 425.00 K $71.46 B
04/23/2025 $423.61 $424.16 (0.13%) $429.64 $422.18 601.40 K $70.79 B
04/22/2025 $416.29 $419.79 (0.84%) $421.37 $414.22 842.00 K $70.06 B
04/21/2025 $417.56 $412.35 (-1.25%) $418.33 $408.27 567.30 K $68.82 B
04/17/2025 $425.91 $420.95 (-1.16%) $426.36 $419.41 651.90 K $70.26 B
04/16/2025 $425.73 $420.45 (-1.24%) $430.70 $418.90 619.70 K $70.17 B
04/15/2025 $428.95 $430.64 (0.39%) $431.74 $427.59 691.40 K $71.87 B
04/14/2025 $425.00 $426.45 (0.34%) $429.11 $423.35 999.60 K $71.17 B
04/11/2025 $415.92 $422.37 (1.55%) $424.64 $410.70 789.90 K $70.49 B
04/10/2025 $414.63 $414.87 (0.06%) $420.09 $404.73 1.06 M $69.24 B
04/09/2025 $393.13 $417.19 (6.12%) $419.94 $391.09 1.56 M $69.63 B
04/08/2025 $407.00 $394.72 (-3.02%) $418.19 $390.14 1.31 M $65.88 B
04/07/2025 $402.15 $403.12 (0.24%) $416.70 $388.90 1.96 M $67.28 B