MSI
Motorola Solutions, Inc. NYQ · MSI
$413.31
-0.88
(-0.21%)
Neutral · +0.00σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MSI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $412.20 | $420.65 | $411.32 | $413.31 | 1.8M |
| 2026-07-16 | $407.10 | $414.26 | $405.46 | $414.19 | 0.8M |
| 2026-07-15 | $412.95 | $413.21 | $406.39 | $407.18 | 0.6M |
| 2026-07-14 | $414.67 | $417.12 | $412.43 | $413.71 | 0.8M |
| 2026-07-13 | $424.23 | $427.35 | $417.15 | $418.06 | 0.7M |
| 2026-07-10 | $417.22 | $425.17 | $413.84 | $422.88 | 0.6M |
| 2026-07-09 | $422.38 | $424.55 | $412.16 | $417.21 | 1.0M |
| 2026-07-08 | $422.84 | $425.08 | $414.50 | $420.54 | 1.0M |
| 2026-07-07 | $428.38 | $432.00 | $423.97 | $424.21 | 1.0M |
| 2026-07-06 | $419.50 | $425.92 | $417.05 | $422.83 | 0.7M |
| 2026-07-02 | $422.08 | $424.49 | $419.10 | $422.66 | 0.5M |
| 2026-07-01 | $414.35 | $422.54 | $413.50 | $418.94 | 0.9M |
| 2026-06-30 | $411.41 | $418.99 | $408.08 | $415.29 | 1.5M |
| 2026-06-29 | $403.02 | $417.00 | $401.15 | $412.60 | 1.3M |
| 2026-06-26 | $396.39 | $403.64 | $395.09 | $402.89 | 1.3M |
| 2026-06-25 | $398.98 | $408.80 | $396.66 | $397.01 | 1.1M |
| 2026-06-24 | $390.30 | $403.46 | $389.02 | $400.60 | 1.2M |
| 2026-06-23 | $391.80 | $395.81 | $389.41 | $389.44 | 1.0M |
| 2026-06-22 | $397.03 | $401.23 | $390.61 | $392.23 | 1.5M |
| 2026-06-18 | $400.60 | $400.60 | $392.42 | $395.17 | 2.4M |
| 2026-06-17 | $403.29 | $407.21 | $397.50 | $400.70 | 1.3M |
| 2026-06-16 | $410.67 | $416.46 | $401.97 | $404.93 | 1.0M |
| 2026-06-15 | $412.99 | $415.00 | $408.29 | $411.72 | 1.3M |
| 2026-06-12 | $413.13 | $413.83 | $407.77 | $412.25 | 0.6M |
| 2026-06-11 | $411.44 | $413.99 | $403.99 | $410.35 | 1.0M |
| 2026-06-10 | $415.00 | $418.97 | $411.62 | $411.64 | 1.1M |
| 2026-06-09 | $405.73 | $415.61 | $403.66 | $414.07 | 1.1M |
| 2026-06-08 | $408.70 | $410.07 | $401.62 | $406.80 | 1.2M |
| 2026-06-05 | $411.23 | $412.90 | $407.45 | $410.34 | 0.9M |
| 2026-06-04 | $412.78 | $416.34 | $410.08 | $410.72 | 0.8M |
| 2026-06-03 | $413.45 | $416.21 | $408.27 | $408.39 | 0.9M |
| 2026-06-02 | $414.57 | $417.01 | $406.00 | $415.42 | 0.9M |
| 2026-06-01 | $407.00 | $415.56 | $405.20 | $411.58 | 1.1M |
| 2026-05-29 | $409.72 | $411.40 | $401.85 | $403.28 | 2.1M |
| 2026-05-28 | $408.78 | $416.55 | $405.13 | $411.54 | 1.1M |
| 2026-05-27 | $410.39 | $413.08 | $407.56 | $408.71 | 0.7M |
| 2026-05-26 | $403.05 | $413.41 | $401.04 | $410.48 | 1.4M |
| 2026-05-22 | $402.37 | $407.09 | $399.85 | $404.08 | 1.0M |
| 2026-05-21 | $393.78 | $400.96 | $390.80 | $400.24 | 1.6M |
| 2026-05-20 | $398.06 | $403.77 | $392.46 | $395.92 | 1.3M |
| 2026-05-19 | $409.98 | $411.69 | $398.19 | $398.73 | 1.1M |
| 2026-05-18 | $397.35 | $411.01 | $395.20 | $410.27 | 2.0M |
| 2026-05-15 | $396.80 | $400.08 | $391.31 | $393.28 | 1.2M |
| 2026-05-14 | $402.00 | $403.51 | $392.35 | $399.33 | 1.0M |
| 2026-05-13 | $390.90 | $400.14 | $386.79 | $397.89 | 1.4M |
| 2026-05-12 | $396.10 | $400.27 | $390.90 | $391.39 | 1.7M |
| 2026-05-11 | $389.34 | $399.60 | $388.60 | $392.17 | 2.0M |
| 2026-05-08 | $417.00 | $424.40 | $381.25 | $383.99 | 3.1M |
| 2026-05-07 | $430.95 | $435.94 | $429.78 | $433.20 | 1.1M |
| 2026-05-06 | $435.01 | $436.91 | $426.70 | $433.66 | 1.4M |
| 2026-05-05 | $437.99 | $444.24 | $436.03 | $438.00 | 0.9M |
| 2026-05-04 | $434.65 | $440.89 | $433.50 | $437.59 | 0.7M |
| 2026-05-01 | $440.99 | $441.95 | $435.88 | $435.90 | 0.6M |
| 2026-04-30 | $430.22 | $440.82 | $428.32 | $439.03 | 1.2M |
| 2026-04-29 | $434.57 | $437.13 | $424.05 | $429.23 | 0.9M |
| 2026-04-28 | $432.39 | $435.61 | $430.48 | $434.74 | 0.9M |
| 2026-04-27 | $434.93 | $437.19 | $431.10 | $431.60 | 0.9M |
| 2026-04-24 | $441.32 | $444.59 | $436.98 | $438.26 | 0.7M |
| 2026-04-23 | $442.97 | $444.83 | $440.04 | $443.17 | 0.7M |
| 2026-04-22 | $444.47 | $448.56 | $439.02 | $441.66 | 0.8M |
| 2026-04-21 | $449.86 | $449.86 | $442.47 | $445.48 | 0.8M |
| 2026-04-20 | $444.44 | $450.00 | $444.44 | $446.92 | 0.8M |
| 2026-04-17 | $443.69 | $445.86 | $440.53 | $441.96 | 1.4M |
| 2026-04-16 | $441.00 | $444.74 | $439.13 | $444.46 | 0.7M |
| 2026-04-15 | $438.78 | $442.45 | $436.79 | $440.21 | 0.7M |
| 2026-04-14 | $438.09 | $442.91 | $435.65 | $440.08 | 0.7M |
| 2026-04-13 | $434.25 | $439.91 | $433.01 | $439.91 | 0.7M |
| 2026-04-10 | $441.28 | $442.23 | $432.94 | $433.69 | 0.8M |
| 2026-04-09 | $445.81 | $446.45 | $438.25 | $442.50 | 0.8M |
| 2026-04-08 | $446.23 | $448.54 | $443.36 | $447.73 | 0.9M |
| 2026-04-07 | $440.98 | $445.57 | $439.11 | $442.45 | 0.5M |
| 2026-04-06 | $438.99 | $442.89 | $437.99 | $441.39 | 0.6M |
| 2026-04-02 | $431.92 | $440.05 | $430.36 | $438.96 | 0.8M |
| 2026-04-01 | $432.21 | $437.58 | $430.07 | $434.13 | 0.9M |
| 2026-03-31 | $430.00 | $435.61 | $424.98 | $433.97 | 1.0M |
| 2026-03-30 | $441.72 | $441.72 | $425.38 | $426.78 | 0.9M |
| 2026-03-27 | $450.00 | $450.75 | $430.42 | $438.32 | 1.2M |
| 2026-03-26 | $448.03 | $454.17 | $447.66 | $450.01 | 1.0M |
| 2026-03-25 | $456.21 | $457.56 | $438.33 | $451.01 | 1.2M |
| 2026-03-24 | $454.64 | $459.06 | $451.51 | $454.75 | 1.1M |
| 2026-03-23 | $457.33 | $461.86 | $454.29 | $456.64 | 1.0M |
| 2026-03-20 | $459.09 | $460.98 | $450.80 | $452.35 | 2.1M |
| 2026-03-19 | $465.40 | $469.93 | $458.59 | $459.16 | 1.3M |
| 2026-03-18 | $467.49 | $472.38 | $465.41 | $467.28 | 1.3M |
| 2026-03-17 | $471.46 | $473.12 | $466.62 | $469.09 | 0.8M |
| 2026-03-16 | $473.73 | $477.17 | $470.16 | $470.79 | 1.0M |
| 2026-03-13 | $465.76 | $476.72 | $465.76 | $473.12 | 1.5M |
| 2026-03-12 | $462.68 | $468.42 | $458.71 | $462.63 | 1.0M |
| 2026-03-11 | $462.60 | $465.17 | $458.88 | $462.56 | 1.0M |
| 2026-03-10 | $457.13 | $466.03 | $455.98 | $464.11 | 1.1M |
| 2026-03-09 | $457.50 | $458.91 | $452.89 | $458.03 | 1.3M |
| 2026-03-06 | $465.31 | $466.75 | $457.71 | $460.76 | 0.9M |
| 2026-03-05 | $474.41 | $475.32 | $466.43 | $467.16 | 1.0M |
| 2026-03-04 | $479.01 | $481.62 | $472.26 | $478.21 | 0.7M |
| 2026-03-03 | $481.16 | $485.00 | $475.73 | $480.22 | 0.8M |
| 2026-03-02 | $485.44 | $490.24 | $482.00 | $486.11 | 1.0M |
| 2026-02-27 | $472.97 | $482.39 | $470.45 | $482.26 | 1.5M |
| 2026-02-26 | $473.29 | $473.46 | $468.83 | $471.95 | 0.9M |
| 2026-02-25 | $471.54 | $474.19 | $464.28 | $471.33 | 1.0M |
| 2026-02-24 | $465.84 | $471.67 | $460.70 | $470.85 | 0.9M |
| 2026-02-23 | $460.10 | $467.31 | $458.18 | $465.03 | 1.3M |
| 2026-02-20 | $454.86 | $465.77 | $452.63 | $462.76 | 1.4M |
| 2026-02-19 | $453.27 | $456.16 | $448.21 | $453.68 | 0.7M |
| 2026-02-18 | $455.81 | $458.94 | $448.48 | $451.60 | 1.1M |
| 2026-02-17 | $464.76 | $468.10 | $457.76 | $457.76 | 1.5M |
| 2026-02-13 | $453.43 | $462.80 | $448.32 | $461.76 | 1.5M |
| 2026-02-12 | $449.61 | $471.17 | $448.43 | $453.44 | 2.7M |
| 2026-02-11 | $419.55 | $423.81 | $417.22 | $421.13 | 1.1M |
| 2026-02-10 | $421.03 | $423.84 | $417.20 | $419.69 | 1.2M |
| 2026-02-09 | $420.75 | $423.41 | $418.12 | $422.59 | 1.2M |
| 2026-02-06 | $421.10 | $422.27 | $412.24 | $422.18 | 1.1M |
| 2026-02-05 | $414.88 | $419.06 | $412.17 | $417.15 | 1.0M |
| 2026-02-04 | $410.08 | $420.00 | $407.55 | $416.30 | 1.7M |
| 2026-02-03 | $401.70 | $409.70 | $400.75 | $409.47 | 1.3M |
| 2026-02-02 | $401.85 | $407.21 | $398.58 | $403.68 | 1.0M |
| 2026-01-30 | $400.73 | $403.10 | $397.48 | $402.54 | 1.0M |
| 2026-01-29 | $405.08 | $405.74 | $396.03 | $403.15 | 1.1M |
| 2026-01-28 | $408.14 | $410.00 | $401.11 | $405.08 | 1.2M |
| 2026-01-27 | $399.98 | $407.69 | $396.04 | $406.08 | 1.0M |
| 2026-01-26 | $404.19 | $407.24 | $398.93 | $401.07 | 1.2M |
| 2026-01-23 | $396.85 | $402.00 | $394.74 | $401.66 | 0.8M |
| 2026-01-22 | $396.56 | $399.06 | $394.84 | $397.49 | 0.7M |
| 2026-01-21 | $393.42 | $400.26 | $392.87 | $394.95 | 1.2M |
| 2026-01-20 | $397.87 | $403.22 | $390.65 | $391.08 | 1.8M |