Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
374.39
+2.90 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
374.38
-0.01 (0.00%)
After-hours: Dec 5, 2025, 7:57 PM EST
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 371.81 | 375.53 | 369.05 | 374.39 | 374.39 | 0.78% | 1,928,411 |
| Dec 4, 2025 | 375.33 | 377.49 | 370.27 | 371.49 | 371.49 | -1.12% | 1,422,839 |
| Dec 3, 2025 | 377.81 | 379.44 | 374.43 | 375.69 | 375.69 | -0.50% | 1,927,097 |
| Dec 2, 2025 | 375.08 | 377.82 | 371.26 | 377.56 | 377.56 | 1.13% | 1,711,807 |
| Dec 1, 2025 | 369.68 | 375.34 | 368.20 | 373.35 | 373.35 | 0.99% | 1,756,191 |
| Nov 28, 2025 | 370.14 | 371.96 | 365.43 | 369.68 | 369.68 | 0.05% | 731,788 |
| Nov 26, 2025 | 372.40 | 373.42 | 368.73 | 369.50 | 369.50 | - | 1,667,940 |
| Nov 25, 2025 | 370.41 | 373.53 | 366.57 | 369.51 | 369.51 | 0.32% | 1,883,043 |
| Nov 24, 2025 | 368.33 | 369.54 | 365.40 | 368.33 | 368.33 | -0.18% | 2,517,711 |
| Nov 21, 2025 | 367.96 | 372.38 | 366.41 | 368.99 | 368.99 | 0.53% | 2,304,664 |
| Nov 20, 2025 | 375.38 | 376.16 | 365.75 | 367.04 | 367.04 | -1.20% | 1,570,191 |
| Nov 19, 2025 | 371.16 | 373.14 | 368.17 | 371.51 | 371.51 | -0.23% | 1,231,683 |
| Nov 18, 2025 | 377.21 | 379.42 | 371.56 | 372.36 | 372.36 | -1.41% | 1,599,782 |
| Nov 17, 2025 | 379.46 | 381.49 | 374.53 | 377.69 | 377.69 | -0.60% | 1,829,532 |
| Nov 14, 2025 | 382.50 | 384.95 | 376.75 | 379.98 | 379.98 | -0.89% | 2,273,815 |
| Nov 13, 2025 | 390.72 | 391.55 | 382.09 | 383.38 | 383.38 | -2.19% | 1,341,765 |
| Nov 12, 2025 | 394.03 | 397.54 | 391.04 | 391.97 | 391.97 | - | 1,128,081 |
| Nov 11, 2025 | 393.79 | 394.68 | 390.59 | 391.96 | 391.96 | -0.52% | 1,175,822 |
| Nov 10, 2025 | 390.73 | 394.75 | 389.27 | 394.00 | 394.00 | 0.83% | 1,374,386 |
| Nov 7, 2025 | 388.19 | 394.61 | 388.15 | 390.75 | 390.75 | 0.42% | 1,057,213 |
| Nov 6, 2025 | 393.00 | 395.91 | 387.77 | 389.10 | 389.10 | -1.37% | 1,542,003 |
| Nov 5, 2025 | 391.00 | 397.21 | 390.70 | 394.49 | 394.49 | 0.06% | 1,885,289 |
| Nov 4, 2025 | 391.00 | 396.05 | 389.01 | 394.24 | 394.24 | 0.70% | 1,841,684 |
| Nov 3, 2025 | 404.80 | 406.39 | 391.21 | 391.50 | 391.50 | -3.74% | 2,287,560 |
| Oct 31, 2025 | 419.65 | 419.65 | 404.84 | 406.71 | 406.71 | -5.85% | 1,961,099 |
| Oct 30, 2025 | 430.48 | 438.71 | 429.67 | 431.98 | 431.98 | -0.05% | 1,306,600 |
| Oct 29, 2025 | 440.03 | 440.93 | 431.25 | 432.18 | 432.18 | -1.82% | 710,127 |
| Oct 28, 2025 | 441.01 | 445.12 | 439.68 | 440.21 | 440.21 | -0.85% | 520,212 |
| Oct 27, 2025 | 439.55 | 444.24 | 437.69 | 443.99 | 443.99 | 1.14% | 584,994 |
| Oct 24, 2025 | 445.30 | 445.30 | 438.62 | 438.98 | 438.98 | -1.32% | 1,070,044 |
| Oct 23, 2025 | 446.53 | 447.93 | 443.40 | 444.83 | 444.83 | -0.45% | 773,435 |
| Oct 22, 2025 | 447.01 | 450.19 | 445.18 | 446.86 | 446.86 | -0.28% | 528,336 |
| Oct 21, 2025 | 450.29 | 452.25 | 446.94 | 448.10 | 448.10 | -0.08% | 395,529 |
| Oct 20, 2025 | 445.00 | 448.84 | 444.70 | 448.44 | 448.44 | 0.77% | 410,656 |
| Oct 17, 2025 | 437.41 | 445.74 | 437.27 | 445.00 | 445.00 | 1.78% | 540,062 |
| Oct 16, 2025 | 439.86 | 441.16 | 434.47 | 437.21 | 437.21 | -0.39% | 829,193 |
| Oct 15, 2025 | 461.24 | 462.09 | 437.70 | 438.94 | 438.94 | -4.71% | 1,281,868 |
| Oct 14, 2025 | 458.93 | 464.35 | 457.07 | 460.62 | 460.62 | 0.96% | 597,705 |
| Oct 13, 2025 | 457.32 | 459.69 | 454.77 | 456.25 | 456.25 | -0.01% | 487,418 |
| Oct 10, 2025 | 460.42 | 462.00 | 455.34 | 456.30 | 456.30 | -0.29% | 831,380 |
| Oct 9, 2025 | 462.27 | 462.27 | 455.34 | 457.63 | 457.63 | -1.00% | 538,093 |
| Oct 8, 2025 | 459.44 | 465.45 | 458.61 | 462.26 | 462.26 | 0.82% | 804,440 |
| Oct 7, 2025 | 457.65 | 459.01 | 453.96 | 458.50 | 458.50 | 0.30% | 660,092 |
| Oct 6, 2025 | 454.79 | 458.42 | 453.05 | 457.13 | 457.13 | 0.93% | 610,392 |
| Oct 3, 2025 | 448.25 | 458.91 | 447.98 | 452.90 | 452.90 | 1.09% | 583,869 |
| Oct 2, 2025 | 454.21 | 454.36 | 447.66 | 448.03 | 448.03 | -1.95% | 723,960 |
| Oct 1, 2025 | 454.82 | 458.31 | 453.16 | 456.93 | 456.93 | -0.08% | 731,662 |
| Sep 30, 2025 | 453.21 | 458.01 | 453.21 | 457.29 | 457.29 | 0.68% | 708,156 |
| Sep 29, 2025 | 458.75 | 459.66 | 452.92 | 454.18 | 454.18 | -0.51% | 760,469 |
| Sep 26, 2025 | 457.36 | 458.64 | 454.43 | 456.52 | 456.52 | 0.17% | 551,661 |