Motorola Solutions Inc (MSI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 478.34 | 479.84 | 467.31 | 467.55 | -1.38% | 995,997 |
| 2026-08-06 | 474.88 | 493.57 | 464.01 | 474.07 | +8.20% | 1,908,925 |
| 2026-08-05 | 444.49 | 445.87 | 436.58 | 438.14 | -1.06% | 1,212,193 |
| 2026-08-04 | 437.98 | 445.63 | 433.91 | 442.85 | +1.29% | 1,023,118 |
| 2026-08-03 | 438.58 | 442.21 | 435.94 | 437.19 | +0.33% | 957,411 |
| 2026-07-31 | 426.80 | 438.76 | 426.80 | 435.75 | +1.14% | 708,948 |
| 2026-07-30 | 433.15 | 435.37 | 421.44 | 430.82 | -0.78% | 828,442 |
| 2026-07-29 | 437.81 | 441.73 | 432.93 | 434.20 | -1.39% | 1,209,715 |
| 2026-07-28 | 428.13 | 442.22 | 426.15 | 440.31 | +3.90% | 944,497 |
| 2026-07-27 | 419.50 | 427.25 | 418.61 | 423.80 | +1.43% | 833,959 |
| 2026-07-24 | 406.71 | 418.70 | 404.24 | 417.83 | +2.66% | 770,381 |
| 2026-07-23 | 402.41 | 408.96 | 402.41 | 407.02 | +0.67% | 721,318 |
| 2026-07-22 | 407.86 | 409.09 | 402.19 | 404.33 | -0.48% | 532,586 |
| 2026-07-21 | 410.38 | 411.39 | 401.58 | 406.28 | -1.01% | 820,621 |
| 2026-07-20 | 418.27 | 422.22 | 409.58 | 410.43 | -0.70% | 756,128 |
| 2026-07-17 | 412.20 | 420.65 | 411.32 | 413.31 | -0.21% | 1,849,839 |
| 2026-07-16 | 407.10 | 414.26 | 405.45 | 414.19 | +1.72% | 778,652 |
| 2026-07-15 | 412.95 | 413.21 | 406.39 | 407.18 | -1.58% | 634,386 |
| 2026-07-14 | 414.67 | 417.12 | 412.43 | 413.71 | -1.04% | 765,413 |
| 2026-07-13 | 424.23 | 427.35 | 417.15 | 418.06 | -1.14% | 734,081 |
| 2026-07-10 | 417.22 | 425.17 | 413.83 | 422.88 | +1.36% | 631,351 |
| 2026-07-09 | 422.38 | 424.55 | 412.16 | 417.21 | -0.79% | 965,033 |
| 2026-07-08 | 422.84 | 425.08 | 414.50 | 420.54 | -0.87% | 1,035,374 |
| 2026-07-07 | 428.38 | 432.00 | 423.97 | 424.21 | +0.33% | 1,026,531 |
| 2026-07-06 | 419.50 | 425.92 | 417.05 | 422.83 | +0.04% | 729,112 |
| 2026-07-02 | 422.08 | 424.49 | 419.10 | 422.66 | +0.89% | 549,682 |
| 2026-07-01 | 414.35 | 422.54 | 413.50 | 418.94 | +0.88% | 948,390 |
| 2026-06-30 | 411.41 | 418.99 | 408.08 | 415.29 | +0.65% | 1,459,158 |
| 2026-06-29 | 403.02 | 417.00 | 401.14 | 412.60 | +2.41% | 1,329,220 |
| 2026-06-26 | 396.39 | 403.64 | 395.09 | 402.89 | +1.48% | 1,304,153 |
| 2026-06-25 | 398.98 | 408.80 | 396.66 | 397.01 | -0.90% | 1,080,935 |
| 2026-06-24 | 390.30 | 403.46 | 389.02 | 400.60 | +2.87% | 1,204,812 |
| 2026-06-23 | 391.80 | 395.81 | 389.41 | 389.44 | -0.71% | 966,584 |
| 2026-06-22 | 397.03 | 401.23 | 390.61 | 392.23 | -0.74% | 1,512,648 |
| 2026-06-18 | 400.60 | 400.60 | 392.42 | 395.17 | -1.38% | 2,444,915 |
| 2026-06-17 | 403.29 | 407.21 | 397.50 | 400.70 | -1.04% | 1,339,201 |
| 2026-06-16 | 410.67 | 416.45 | 401.97 | 404.93 | -1.65% | 1,025,417 |
| 2026-06-15 | 412.99 | 415.00 | 408.29 | 411.72 | -0.13% | 1,345,350 |
| 2026-06-12 | 413.13 | 413.83 | 407.77 | 412.25 | +0.46% | 602,500 |
| 2026-06-11 | 411.44 | 413.99 | 403.99 | 410.35 | -0.31% | 994,400 |
| 2026-06-10 | 415.00 | 418.97 | 411.62 | 411.64 | -0.59% | 1,089,200 |
| 2026-06-09 | 405.73 | 415.61 | 403.66 | 414.07 | +1.79% | 1,087,000 |
| 2026-06-08 | 408.70 | 410.07 | 401.62 | 406.80 | -0.86% | 1,165,600 |
| 2026-06-05 | 411.23 | 412.90 | 407.45 | 410.34 | -0.09% | 910,372 |
| 2026-06-04 | 412.78 | 416.34 | 410.08 | 410.72 | +0.57% | 783,647 |
| 2026-06-03 | 413.45 | 416.20 | 408.27 | 408.39 | -1.69% | 922,285 |
| 2026-06-02 | 414.57 | 417.01 | 406.00 | 415.42 | +0.93% | 888,795 |
| 2026-06-01 | 407.00 | 415.56 | 405.20 | 411.58 | +2.06% | 1,067,397 |
| 2026-05-29 | 409.72 | 411.40 | 401.85 | 403.28 | -2.01% | 2,105,684 |
| 2026-05-28 | 408.78 | 416.55 | 405.13 | 411.54 | +0.69% | 1,141,335 |
| 2026-05-27 | 410.39 | 413.08 | 407.56 | 408.71 | -0.43% | 705,000 |
| 2026-05-26 | 403.05 | 413.41 | 401.04 | 410.48 | +1.58% | 1,354,788 |
| 2026-05-22 | 402.37 | 407.08 | 399.85 | 404.08 | +0.96% | 957,116 |
| 2026-05-21 | 393.78 | 400.96 | 390.80 | 400.24 | +1.09% | 1,589,711 |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | -0.70% | 1,259,965 |
| 2026-05-19 | 409.98 | 411.69 | 398.19 | 398.73 | -2.81% | 1,091,003 |
| 2026-05-18 | 397.35 | 411.01 | 395.19 | 410.27 | +4.32% | 1,971,400 |
| 2026-05-15 | 396.80 | 400.08 | 391.31 | 393.28 | -1.52% | 1,176,620 |
| 2026-05-14 | 402.00 | 403.50 | 392.35 | 399.33 | +0.36% | 975,053 |
| 2026-05-13 | 390.90 | 400.14 | 386.79 | 397.89 | +1.66% | 1,368,509 |
| 2026-05-12 | 396.10 | 400.27 | 390.89 | 391.39 | -0.20% | 1,663,455 |
| 2026-05-11 | 389.34 | 399.60 | 388.60 | 392.17 | +2.13% | 2,008,971 |
| 2026-05-08 | 417.00 | 424.40 | 381.25 | 383.99 | -11.36% | 3,101,642 |
| 2026-05-07 | 430.95 | 435.94 | 429.78 | 433.20 | -0.11% | 1,121,080 |
| 2026-05-06 | 435.01 | 436.90 | 426.70 | 433.66 | -0.99% | 1,441,571 |
| 2026-05-05 | 437.99 | 444.24 | 436.03 | 438.00 | +0.09% | 851,708 |
| 2026-05-04 | 434.65 | 440.89 | 433.50 | 437.59 | +0.39% | 746,273 |
| 2026-05-01 | 440.99 | 441.95 | 435.88 | 435.90 | -0.71% | 618,133 |
| 2026-04-30 | 430.22 | 440.81 | 428.32 | 439.03 | +2.28% | 1,155,558 |
| 2026-04-29 | 434.57 | 437.13 | 424.05 | 429.23 | -1.27% | 922,843 |
| 2026-04-28 | 432.39 | 435.61 | 430.48 | 434.74 | +0.73% | 882,607 |
| 2026-04-27 | 434.93 | 437.19 | 431.10 | 431.60 | -1.52% | 864,142 |
| 2026-04-24 | 441.32 | 444.59 | 436.98 | 438.26 | -1.11% | 674,856 |
| 2026-04-23 | 442.97 | 444.82 | 440.04 | 443.17 | +0.34% | 704,353 |
| 2026-04-22 | 444.47 | 448.56 | 439.02 | 441.66 | -0.86% | 764,265 |
| 2026-04-21 | 449.86 | 449.86 | 442.47 | 445.48 | -0.32% | 824,970 |
| 2026-04-20 | 444.44 | 450.00 | 444.44 | 446.92 | +1.12% | 841,181 |
| 2026-04-17 | 443.69 | 445.86 | 440.53 | 441.96 | -0.56% | 1,423,940 |
| 2026-04-16 | 441.00 | 444.74 | 439.13 | 444.46 | +0.97% | 693,593 |
| 2026-04-15 | 438.78 | 442.45 | 436.79 | 440.21 | +0.03% | 714,208 |
| 2026-04-14 | 438.09 | 442.91 | 435.65 | 440.08 | +0.04% | 749,936 |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | +1.43% | 739,793 |
| 2026-04-10 | 441.28 | 442.23 | 432.94 | 433.69 | -1.99% | 843,824 |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.50 | -1.17% | 758,719 |
| 2026-04-08 | 446.23 | 448.54 | 443.36 | 447.73 | +1.19% | 867,994 |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | +0.24% | 528,999 |
| 2026-04-06 | 438.99 | 442.89 | 437.99 | 441.39 | +0.55% | 629,855 |
| 2026-04-02 | 431.92 | 440.05 | 430.36 | 438.96 | +1.11% | 845,194 |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | +0.04% | 852,414 |
| 2026-03-31 | 430.00 | 435.61 | 424.98 | 433.97 | +1.68% | 1,022,147 |
| 2026-03-30 | 441.72 | 441.72 | 425.38 | 426.78 | -2.63% | 915,953 |
| 2026-03-27 | 450.00 | 450.75 | 430.42 | 438.32 | -2.60% | 1,176,675 |
| 2026-03-26 | 448.03 | 454.17 | 447.66 | 450.01 | -0.22% | 1,002,521 |
| 2026-03-25 | 456.21 | 457.56 | 438.33 | 451.01 | -0.82% | 1,201,324 |
| 2026-03-24 | 454.64 | 459.06 | 451.50 | 454.75 | -0.41% | 1,130,387 |
| 2026-03-23 | 457.33 | 461.86 | 454.29 | 456.64 | +0.95% | 1,036,147 |
| 2026-03-20 | 459.09 | 460.98 | 450.80 | 452.35 | -1.48% | 2,054,713 |
| 2026-03-19 | 465.40 | 469.93 | 458.59 | 459.16 | -1.74% | 1,334,000 |
| 2026-03-18 | 467.49 | 472.38 | 465.41 | 467.28 | -0.39% | 1,256,000 |
| 2026-03-17 | 471.46 | 473.12 | 466.62 | 469.09 | -0.36% | 790,800 |
| 2026-03-16 | 473.73 | 477.17 | 470.16 | 470.79 | -0.49% | 1,025,400 |
| 2026-03-13 | 465.76 | 476.72 | 465.76 | 473.12 | +2.27% | 1,537,200 |
| 2026-03-12 | 462.68 | 468.42 | 458.71 | 462.63 | +0.02% | 1,039,900 |
| 2026-03-11 | 462.60 | 465.17 | 458.88 | 462.56 | -0.33% | 1,013,800 |
| 2026-03-10 | 457.13 | 466.03 | 455.98 | 464.11 | +1.33% | 1,111,500 |
| 2026-03-09 | 457.50 | 458.91 | 452.89 | 458.03 | -0.59% | 1,268,900 |
| 2026-03-06 | 465.31 | 466.75 | 457.71 | 460.76 | -1.37% | 880,500 |
| 2026-03-05 | 474.41 | 475.32 | 466.43 | 467.16 | -2.31% | 958,300 |
| 2026-03-04 | 479.01 | 481.62 | 472.26 | 478.21 | -0.42% | 736,500 |
| 2026-03-03 | 481.16 | 485.00 | 475.73 | 480.22 | -1.21% | 811,400 |
| 2026-03-02 | 485.44 | 490.24 | 482.00 | 486.11 | +0.80% | 1,046,800 |
| 2026-02-27 | 472.97 | 482.39 | 470.45 | 482.26 | +2.18% | 1,461,100 |
| 2026-02-26 | 473.29 | 473.46 | 468.83 | 471.95 | +0.13% | 920,300 |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | +0.10% | 976,600 |
| 2026-02-24 | 465.84 | 471.67 | 460.70 | 470.85 | +1.25% | 878,600 |
| 2026-02-23 | 460.10 | 467.31 | 458.18 | 465.03 | +0.49% | 1,297,700 |
| 2026-02-20 | 454.86 | 465.77 | 452.63 | 462.76 | +2.00% | 1,444,700 |
| 2026-02-19 | 453.27 | 456.16 | 448.21 | 453.68 | +0.46% | 738,400 |
| 2026-02-18 | 455.81 | 458.94 | 448.48 | 451.60 | -1.35% | 1,053,200 |
| 2026-02-17 | 464.76 | 468.10 | 457.76 | 457.76 | -0.87% | 1,480,500 |
| 2026-02-13 | 453.43 | 462.80 | 448.32 | 461.76 | +1.83% | 1,489,300 |
| 2026-02-12 | 449.61 | 471.17 | 448.43 | 453.44 | +7.67% | 2,748,600 |
| 2026-02-11 | 419.55 | 423.81 | 417.22 | 421.13 | +0.34% | 1,123,800 |
| 2026-02-10 | 421.03 | 423.84 | 417.20 | 419.69 | -0.69% | 1,213,100 |
| 2026-02-09 | 420.75 | 423.41 | 418.12 | 422.59 | +0.10% | 1,153,400 |
| 2026-02-06 | 421.10 | 422.27 | 412.24 | 422.18 | +1.21% | 1,053,100 |
| 2026-02-05 | 414.88 | 419.06 | 412.17 | 417.15 | +0.20% | 981,900 |
| 2026-02-04 | 410.08 | 420.00 | 407.55 | 416.30 | +1.67% | 1,730,500 |
| 2026-02-03 | 401.70 | 409.70 | 400.75 | 409.47 | +1.43% | 1,255,700 |
| 2026-02-02 | 401.85 | 407.21 | 398.58 | 403.68 | +0.28% | 1,012,600 |
| 2026-01-30 | 400.73 | 403.10 | 397.48 | 402.54 | -0.15% | 957,700 |
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | -0.48% | 1,089,100 |
| 2026-01-28 | 408.14 | 410.00 | 401.11 | 405.08 | -0.25% | 1,249,600 |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | +1.25% | 1,013,800 |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | -0.15% | 1,207,300 |
| 2026-01-23 | 396.85 | 402.00 | 394.74 | 401.66 | +1.05% | 795,800 |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | +0.64% | 713,500 |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | +0.99% | 1,192,200 |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | -2.38% | 1,815,400 |
| 2026-01-16 | 393.21 | 402.91 | 392.01 | 400.61 | +1.56% | 2,132,100 |
| 2026-01-15 | 391.58 | 396.69 | 389.99 | 394.44 | +1.34% | 1,328,900 |
| 2026-01-14 | 389.99 | 390.57 | 385.20 | 389.23 | -0.45% | 1,220,600 |
| 2026-01-13 | 384.84 | 391.06 | 381.10 | 391.00 | +1.39% | 1,273,100 |
| 2026-01-12 | 382.59 | 386.74 | 381.66 | 385.64 | +0.65% | 996,900 |
| 2026-01-09 | 381.02 | 384.53 | 379.06 | 383.14 | +0.33% | 1,085,000 |
| 2026-01-08 | 376.50 | 389.76 | 376.50 | 381.89 | +1.17% | 1,236,600 |
| 2026-01-07 | 383.55 | 383.65 | 377.22 | 377.49 | -0.94% | 841,000 |
| 2026-01-06 | 383.66 | 383.93 | 378.67 | 381.06 | -0.42% | 1,006,600 |
| 2026-01-05 | 383.87 | 387.62 | 381.29 | 382.68 | +0.44% | 1,094,900 |
| 2026-01-02 | 383.32 | 384.20 | 380.02 | 381.02 | -0.60% | 786,000 |
| 2025-12-31 | 384.86 | 385.61 | 382.44 | 383.32 | -0.16% | 1,395,000 |
| 2025-12-30 | 376.59 | 384.90 | 375.10 | 383.94 | +1.77% | 1,533,400 |
| 2025-12-29 | 377.50 | 379.22 | 375.11 | 377.28 | +0.06% | 744,000 |
| 2025-12-26 | 375.97 | 377.86 | 375.00 | 377.04 | +0.15% | 333,300 |
| 2025-12-24 | 377.13 | 377.56 | 375.74 | 376.48 | -0.50% | 253,400 |
| 2025-12-23 | 373.81 | 380.10 | 372.00 | 378.38 | +1.52% | 1,035,700 |
| 2025-12-22 | 371.33 | 375.39 | 369.66 | 372.70 | +0.74% | 1,375,100 |
| 2025-12-19 | 374.25 | 375.00 | 368.76 | 369.97 | -1.01% | 4,330,600 |
| 2025-12-18 | 374.49 | 375.46 | 370.50 | 373.74 | -0.20% | 2,204,200 |
| 2025-12-17 | 367.97 | 379.61 | 366.49 | 374.49 | +2.93% | 2,285,100 |
| 2025-12-16 | 365.98 | 366.99 | 359.36 | 363.83 | -0.28% | 2,013,900 |
| 2025-12-15 | 363.89 | 365.59 | 361.32 | 364.84 | +0.04% | 1,654,900 |
| 2025-12-12 | 369.62 | 370.56 | 363.37 | 364.70 | -0.91% | 1,378,400 |
| 2025-12-11 | 374.00 | 376.03 | 366.47 | 368.05 | -0.72% | 1,007,400 |
| 2025-12-10 | 369.58 | 373.68 | 367.20 | 370.73 | -0.16% | 1,519,200 |
| 2025-12-09 | 371.74 | 374.94 | 369.28 | 371.33 | -0.02% | 1,617,000 |
| 2025-12-08 | 372.52 | 373.39 | 369.34 | 371.41 | -0.80% | 1,082,300 |
| 2025-12-05 | 371.81 | 375.53 | 369.05 | 374.39 | +0.78% | 1,934,900 |
| 2025-12-04 | 375.33 | 377.49 | 370.27 | 371.49 | -1.12% | 1,423,600 |
| 2025-12-03 | 377.81 | 379.44 | 374.43 | 375.69 | -0.50% | 2,002,800 |
| 2025-12-02 | 375.08 | 377.82 | 371.26 | 377.56 | +1.13% | 1,711,800 |
| 2025-12-01 | 369.68 | 375.34 | 368.20 | 373.35 | +0.99% | 1,756,200 |
| 2025-11-28 | 370.14 | 371.96 | 365.43 | 369.68 | +0.05% | 744,100 |
| 2025-11-26 | 372.40 | 373.42 | 368.73 | 369.50 | -0.00% | 1,670,200 |
| 2025-11-25 | 370.41 | 373.53 | 366.57 | 369.51 | +0.32% | 1,883,100 |
| 2025-11-24 | 368.33 | 369.54 | 365.40 | 368.33 | -0.18% | 2,580,900 |
| 2025-11-21 | 367.96 | 372.38 | 366.41 | 368.99 | +0.53% | 2,308,500 |
| 2025-11-20 | 375.38 | 376.16 | 365.75 | 367.04 | -1.20% | 1,570,100 |
| 2025-11-19 | 371.16 | 373.14 | 368.17 | 371.51 | -0.23% | 1,231,600 |
| 2025-11-18 | 377.21 | 379.42 | 371.56 | 372.36 | -1.41% | 1,599,700 |
| 2025-11-17 | 379.46 | 381.49 | 374.53 | 377.69 | -0.60% | 1,829,500 |
| 2025-11-14 | 382.50 | 384.95 | 376.75 | 379.98 | -0.89% | 2,273,800 |
| 2025-11-13 | 390.72 | 391.55 | 382.09 | 383.38 | -2.19% | 1,341,700 |
| 2025-11-12 | 394.03 | 397.54 | 391.04 | 391.97 | +0.00% | 1,128,000 |
| 2025-11-11 | 393.79 | 394.68 | 390.59 | 391.96 | -0.52% | 1,175,700 |
| 2025-11-10 | 390.73 | 394.75 | 389.27 | 394.00 | +0.83% | 1,374,400 |
| 2025-11-07 | 388.19 | 394.61 | 388.15 | 390.75 | +0.42% | 1,057,200 |
| 2025-11-06 | 393.00 | 395.91 | 387.77 | 389.10 | -1.37% | 1,541,900 |
| 2025-11-05 | 391.00 | 397.21 | 390.70 | 394.49 | +0.06% | 1,885,200 |
| 2025-11-04 | 391.00 | 396.05 | 389.01 | 394.24 | +0.70% | 1,841,600 |
| 2025-11-03 | 404.80 | 406.39 | 391.21 | 391.50 | -3.74% | 2,287,300 |
| 2025-10-31 | 419.65 | 419.65 | 404.84 | 406.71 | -5.85% | 1,961,000 |
| 2025-10-30 | 430.48 | 438.71 | 429.67 | 431.98 | -0.05% | 1,306,300 |
| 2025-10-29 | 440.03 | 440.93 | 431.25 | 432.18 | -1.82% | 710,100 |
| 2025-10-28 | 441.01 | 445.12 | 439.68 | 440.21 | -0.85% | 520,100 |
| 2025-10-27 | 439.55 | 444.24 | 437.69 | 443.99 | +1.14% | 584,900 |
| 2025-10-24 | 445.30 | 445.30 | 438.62 | 438.98 | -1.32% | 1,069,900 |
| 2025-10-23 | 446.53 | 447.93 | 443.40 | 444.83 | -0.45% | 773,400 |
| 2025-10-22 | 447.01 | 450.19 | 445.18 | 446.86 | -0.28% | 528,300 |
| 2025-10-21 | 450.29 | 452.25 | 446.94 | 448.10 | -0.08% | 395,500 |
| 2025-10-20 | 445.00 | 448.84 | 444.70 | 448.44 | +0.77% | 410,700 |
| 2025-10-17 | 437.41 | 445.74 | 437.27 | 445.00 | +1.78% | 540,000 |
| 2025-10-16 | 439.86 | 441.16 | 434.47 | 437.21 | -0.39% | 829,100 |
| 2025-10-15 | 461.24 | 462.09 | 437.70 | 438.94 | -4.71% | 1,281,600 |
| 2025-10-14 | 458.93 | 464.35 | 457.07 | 460.62 | +0.96% | 597,700 |
| 2025-10-13 | 457.32 | 459.69 | 454.77 | 456.25 | -0.01% | 487,400 |
| 2025-10-10 | 460.42 | 462.00 | 455.34 | 456.30 | -0.29% | 831,400 |
| 2025-10-09 | 462.27 | 462.27 | 455.34 | 457.63 | -1.00% | 538,000 |
| 2025-10-08 | 459.44 | 465.45 | 458.61 | 462.26 | +0.82% | 804,400 |
| 2025-10-07 | 457.65 | 459.01 | 453.96 | 458.50 | +0.30% | 659,700 |
| 2025-10-06 | 454.79 | 458.42 | 453.05 | 457.13 | +0.93% | 610,300 |
| 2025-10-03 | 448.25 | 458.91 | 447.98 | 452.90 | +1.09% | 583,900 |
| 2025-10-02 | 454.21 | 454.36 | 447.66 | 448.03 | -1.95% | 723,900 |
| 2025-10-01 | 454.82 | 458.31 | 453.16 | 456.93 | -0.08% | 731,600 |
| 2025-09-30 | 453.21 | 458.01 | 453.21 | 457.29 | +0.68% | 708,000 |
| 2025-09-29 | 458.75 | 459.66 | 452.92 | 454.18 | -0.51% | 760,400 |
| 2025-09-26 | 457.36 | 458.64 | 454.43 | 456.52 | +0.17% | 551,700 |
| 2025-09-25 | 456.01 | 457.83 | 454.32 | 455.73 | +0.13% | 776,700 |
| 2025-09-24 | 468.72 | 471.10 | 455.00 | 455.13 | -3.31% | 957,500 |
| 2025-09-23 | 471.36 | 474.16 | 468.78 | 470.72 | -0.16% | 1,067,100 |
| 2025-09-22 | 476.67 | 477.52 | 471.46 | 471.47 | -1.00% | 789,900 |
| 2025-09-19 | 476.67 | 478.70 | 471.68 | 476.21 | +0.35% | 1,676,600 |
| 2025-09-18 | 477.00 | 478.44 | 471.44 | 474.55 | -0.69% | 791,400 |
| 2025-09-17 | 477.82 | 479.79 | 475.78 | 477.85 | +0.21% | 721,100 |
| 2025-09-16 | 482.00 | 484.23 | 475.25 | 476.84 | -1.16% | 1,021,500 |
| 2025-09-15 | 479.75 | 485.56 | 479.75 | 482.43 | +0.15% | 885,300 |
| 2025-09-12 | 487.97 | 487.97 | 481.29 | 481.71 | -1.75% | 793,100 |
| 2025-09-11 | 481.05 | 492.22 | 480.28 | 490.30 | +1.79% | 1,046,600 |
| 2025-09-10 | 477.56 | 484.09 | 476.50 | 481.70 | +0.79% | 701,100 |
| 2025-09-09 | 477.10 | 478.80 | 473.03 | 477.93 | -0.09% | 597,500 |
| 2025-09-08 | 477.75 | 478.82 | 474.17 | 478.37 | -0.13% | 935,200 |
| 2025-09-05 | 479.03 | 480.19 | 475.29 | 478.98 | +0.08% | 631,200 |
| 2025-09-04 | 476.65 | 478.89 | 475.58 | 478.62 | +0.94% | 608,200 |
| 2025-09-03 | 477.50 | 479.44 | 470.26 | 474.16 | -1.01% | 796,300 |
| 2025-09-02 | 469.96 | 479.23 | 466.70 | 479.00 | +1.38% | 1,615,000 |
| 2025-08-29 | 470.14 | 474.20 | 469.08 | 472.46 | +0.50% | 961,000 |
| 2025-08-28 | 462.56 | 470.54 | 462.07 | 470.10 | +1.23% | 972,700 |
| 2025-08-27 | 457.15 | 466.49 | 455.17 | 464.41 | +1.93% | 729,400 |
| 2025-08-26 | 460.94 | 461.00 | 451.63 | 455.62 | -1.10% | 2,148,400 |
| 2025-08-25 | 462.80 | 464.81 | 458.90 | 460.68 | -0.27% | 496,000 |
| 2025-08-22 | 464.08 | 466.75 | 460.82 | 461.91 | -0.11% | 610,600 |
| 2025-08-21 | 460.81 | 463.36 | 457.99 | 462.43 | +0.06% | 789,800 |
| 2025-08-20 | 462.00 | 463.73 | 459.47 | 462.13 | +0.37% | 834,300 |
| 2025-08-19 | 461.26 | 467.86 | 459.98 | 460.41 | -0.17% | 1,140,900 |
| 2025-08-18 | 460.24 | 462.39 | 459.20 | 461.18 | +0.19% | 733,100 |
| 2025-08-15 | 461.36 | 462.31 | 457.46 | 460.31 | -0.28% | 1,274,700 |
| 2025-08-14 | 467.32 | 468.12 | 461.04 | 461.61 | -1.83% | 976,100 |
| 2025-08-13 | 471.29 | 472.00 | 467.78 | 470.20 | -0.21% | 913,600 |
| 2025-08-12 | 463.00 | 474.11 | 461.74 | 471.20 | +2.23% | 1,636,500 |
| 2025-08-11 | 456.25 | 466.24 | 454.13 | 460.94 | +1.66% | 1,538,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.92%). Worst month: Dec (-3.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Motorola Solutions Inc's (MSI) latest close?
467.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSI's 52-week high and low?
493.57 high and 359.36 low over the trailing 52 weeks, as of 2026-08-07.
What is Motorola Solutions Inc's strongest and weakest month historically?
Historically, MSI's strongest calendar month has been Nov (average +7.92%) and its weakest Dec (average -3.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.