Motorola Solutions Inc (MSI) Historical Stock Data
437.81 ↑4.82 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSI is up 0.07% a day on average. There have been 19 days where Motorola Solutions Inc closed green and 11 days where MSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 431.51 | 437.81 | ↑$6.30 (1.46%) | 431.51 | 439.77 | 1.22M |
| 2025-03-28 | 433.27 | 432.99 | ↓$0.28 (-0.06%) | 431.67 | 434.49 | 833.47K |
| 2025-03-27 | 430.67 | 432.33 | ↑$1.66 (0.39%) | 427.00 | 433.56 | 660.66K |
| 2025-03-26 | 430.88 | 431.23 | ↑$0.35 (0.08%) | 428.73 | 436.29 | 598.34K |
| 2025-03-25 | 429.95 | 429.19 | ↓$0.76 (-0.18%) | 427.99 | 435.45 | 612.62K |
| 2025-03-24 | 427.49 | 429.34 | ↑$1.85 (0.43%) | 424.49 | 430.37 | 575.43K |
| 2025-03-21 | 422.34 | 422.71 | ↑$0.37 (0.09%) | 419.09 | 424.89 | 1.14M |
| 2025-03-20 | 422.19 | 422.28 | ↑$0.09 (0.02%) | 419.19 | 425.16 | 556.88K |
| 2025-03-19 | 422.59 | 424.36 | ↑$1.77 (0.42%) | 420.01 | 424.97 | 495.07K |
| 2025-03-18 | 420.28 | 421.90 | ↑$1.62 (0.39%) | 419.44 | 423.43 | 567.18K |
| 2025-03-17 | 416.80 | 421.59 | ↑$4.79 (1.15%) | 415.89 | 423.90 | 487.52K |
| 2025-03-14 | 415.06 | 417.96 | ↑$2.90 (0.70%) | 412.69 | 418.29 | 714.64K |
| 2025-03-13 | 412.28 | 414.12 | ↑$1.84 (0.45%) | 404.14 | 416.75 | 1.03M |
| 2025-03-12 | 413.96 | 412.88 | ↓$1.08 (-0.26%) | 410.59 | 417.01 | 0.91M |
| 2025-03-11 | 416.33 | 411.73 | ↓$4.60 (-1.10%) | 410.50 | 416.99 | 0.99M |
| 2025-03-10 | 420.13 | 415.67 | ↓$4.46 (-1.06%) | 412.01 | 422.42 | 1.11M |
| 2025-03-07 | 421.66 | 423.13 | ↑$1.47 (0.35%) | 416.35 | 425.80 | 856.78K |
| 2025-03-06 | 422.25 | 423.31 | ↑$1.07 (0.25%) | 417.17 | 428.31 | 1.28M |
| 2025-03-05 | 420.49 | 426.10 | ↑$5.61 (1.33%) | 419.90 | 427.36 | 559.65K |
| 2025-03-04 | 424.39 | 423.06 | ↓$1.33 (-0.31%) | 421.12 | 428.39 | 713.93K |
| 2025-03-03 | 438.97 | 427.35 | ↓$11.62 (-2.65%) | 423.16 | 440.68 | 0.94M |
| 2025-02-28 | 433.75 | 440.22 | ↑$6.47 (1.49%) | 430.97 | 441.63 | 1.62M |
| 2025-02-27 | 426.81 | 429.55 | ↑$2.74 (0.64%) | 426.39 | 432.73 | 827.30K |
| 2025-02-26 | 424.82 | 426.27 | ↑$1.45 (0.34%) | 424.76 | 429.82 | 638.49K |
| 2025-02-25 | 424.46 | 426.47 | ↑$2.01 (0.47%) | 421.51 | 428.44 | 893.71K |
| 2025-02-24 | 421.05 | 420.70 | ↓$0.35 (-0.08%) | 418.99 | 424.25 | 712.86K |
| 2025-02-21 | 432.73 | 421.90 | ↓$10.83 (-2.50%) | 420.14 | 433.16 | 1.18M |
| 2025-02-20 | 439.07 | 434.51 | ↓$4.56 (-1.04%) | 430.16 | 439.52 | 0.99M |
| 2025-02-19 | 426.00 | 439.08 | ↑$13.08 (3.07%) | 426.00 | 439.31 | 1.40M |
| 2025-02-18 | 434.96 | 425.98 | ↓$8.98 (-2.06%) | 423.79 | 439.64 | 1.67M |
Create an account or log in to view more rows.
$MSI i like the stock
$MSI nice
$MSI Nope
$MSI green is good
$MSI Bullish AF ??
$MSI Like if the Hedgies are fucked
$MSI cup and handle!
$MSI we like the stock
$MSI upupup!
$MSI Buying again tomorrow.