Motorola Solutions Inc (MSI) Historical Stock Data
460.84 ↑4.07 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSI is down -0.20% a day on average. There have been 12 days where Motorola Solutions Inc closed green and 18 days where MSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 457.86 | 460.84 | ↑$2.98 (0.65%) | 454.32 | 461.33 | 512.04K |
| 2025-01-13 | 452.46 | 456.77 | ↑$4.31 (0.95%) | 452.23 | 458.85 | 0.92M |
| 2025-01-10 | 459.12 | 455.26 | ↓$3.86 (-0.84%) | 453.79 | 461.03 | 604.40K |
| 2025-01-08 | 456.49 | 462.73 | ↑$6.24 (1.37%) | 455.93 | 463.00 | 719.77K |
| 2025-01-07 | 458.92 | 455.15 | ↓$3.77 (-0.82%) | 454.68 | 462.91 | 856.94K |
| 2025-01-06 | 459.90 | 456.45 | ↓$3.45 (-0.75%) | 450.18 | 460.50 | 1.18M |
| 2025-01-03 | 460.81 | 461.84 | ↑$1.03 (0.22%) | 458.76 | 463.51 | 525.62K |
| 2025-01-02 | 464.86 | 459.23 | ↓$5.63 (-1.21%) | 457.71 | 465.22 | 570.89K |
| 2024-12-31 | 463.76 | 462.23 | ↓$1.53 (-0.33%) | 460.37 | 464.98 | 455.35K |
| 2024-12-30 | 462.93 | 463.59 | ↑$0.66 (0.14%) | 459.26 | 465.74 | 422.83K |
| 2024-12-27 | 468.42 | 467.33 | ↓$1.09 (-0.23%) | 465.57 | 470.62 | 364.82K |
| 2024-12-26 | 470.46 | 471.31 | ↑$0.85 (0.18%) | 468.75 | 472.08 | 292.34K |
| 2024-12-24 | 469.96 | 472.45 | ↑$2.49 (0.53%) | 468.29 | 472.46 | 235.38K |
| 2024-12-23 | 468.94 | 469.77 | ↑$0.83 (0.18%) | 463.60 | 470.25 | 652.46K |
| 2024-12-20 | 461.03 | 469.94 | ↑$8.91 (1.93%) | 460.00 | 472.57 | 2.44M |
| 2024-12-19 | 464.48 | 463.81 | ↓$0.67 (-0.14%) | 463.02 | 469.95 | 886.91K |
| 2024-12-18 | 465.12 | 462.68 | ↓$2.44 (-0.52%) | 460.03 | 468.26 | 1.24M |
| 2024-12-17 | 463.97 | 461.75 | ↓$2.22 (-0.48%) | 460.13 | 466.04 | 1.45M |
| 2024-12-16 | 470.13 | 467.26 | ↓$2.87 (-0.61%) | 465.31 | 472.37 | 1.09M |
| 2024-12-13 | 471.44 | 469.79 | ↓$1.65 (-0.35%) | 466.30 | 472.40 | 0.98M |
| 2024-12-12 | 480.39 | 469.92 | ↓$10.47 (-2.18%) | 468.78 | 482.69 | 1.14M |
| 2024-12-11 | 477.95 | 478.11 | ↑$0.16 (0.03%) | 476.11 | 482.67 | 0.99M |
| 2024-12-10 | 479.27 | 477.02 | ↓$2.25 (-0.47%) | 475.73 | 482.26 | 1M |
| 2024-12-09 | 487.77 | 478.91 | ↓$8.86 (-1.82%) | 476.14 | 488.67 | 1.46M |
| 2024-12-06 | 492.49 | 489.96 | ↓$2.53 (-0.51%) | 485.71 | 495.00 | 1.51M |
| 2024-12-05 | 497.04 | 494.97 | ↓$2.07 (-0.42%) | 494.29 | 500.86 | 1.28M |
| 2024-12-04 | 497.19 | 497.87 | ↑$0.68 (0.14%) | 495.77 | 500.28 | 1.05M |
| 2024-12-03 | 496.70 | 497.76 | ↑$1.06 (0.21%) | 493.09 | 498.31 | 697.17K |
| 2024-12-02 | 498.62 | 496.70 | ↓$1.92 (-0.39%) | 495.44 | 499.79 | 818.49K |
| 2024-11-29 | 502.06 | 499.70 | ↓$2.36 (-0.47%) | 499.19 | 503.62 | 460.65K |
Create an account or log in to view more rows.
$MSI cup and handle!
$MSI we like the stock
$MSI upupup!
$MSI Buying again tomorrow.
$MSI push baby push!
$MSI I warned you all fairly you morons.
$MSI power hour will be fucking crazy
$MSI Pamp it higher...
$MSI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSI COME ON!!! Ugh!