Motorola Solutions Inc (MSI) Historical Stock Data
497.76 ↑1.06 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSI is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 496.50 | 500.66 | ↑$4.16 (0.84%) | 496.05 | 502.19 | 755.66K |
| 2024-11-26 | 496.47 | 496.58 | ↑$0.11 (0.02%) | 491.03 | 498.00 | 611.04K |
| 2024-11-25 | 500.61 | 488.37 | ↓$12.24 (-2.45%) | 487.19 | 502.03 | 2.62M |
| 2024-11-22 | 497.14 | 500.90 | ↑$3.76 (0.76%) | 496.37 | 502.46 | 520.52K |
| 2024-11-21 | 494.66 | 494.84 | ↑$0.18 (0.04%) | 491.30 | 496.27 | 688.97K |
| 2024-11-20 | 489.96 | 492.60 | ↑$2.64 (0.54%) | 485.18 | 493.52 | 588.91K |
| 2024-11-19 | 487.81 | 487.46 | ↓$0.35 (-0.07%) | 484.53 | 489.94 | 484.32K |
| 2024-11-18 | 488.63 | 490.35 | ↑$1.72 (0.35%) | 486.61 | 494.38 | 664.31K |
| 2024-11-15 | 489.50 | 489.00 | ↓$0.50 (-0.10%) | 487.16 | 494.52 | 726.21K |
| 2024-11-14 | 496.00 | 493.70 | ↓$2.30 (-0.46%) | 492.31 | 498.78 | 553.76K |
| 2024-11-13 | 497.00 | 496.70 | ↓$0.30 (-0.06%) | 493.43 | 499.81 | 543.46K |
| 2024-11-12 | 500.36 | 497.45 | ↓$2.91 (-0.58%) | 493.01 | 501.75 | 750.88K |
| 2024-11-11 | 506.00 | 496.96 | ↓$9.04 (-1.79%) | 496.92 | 507.82 | 805.99K |
| 2024-11-08 | 486.06 | 504.60 | ↑$18.55 (3.82%) | 484.39 | 506.72 | 1.19M |
| 2024-11-07 | 470.23 | 469.95 | ↓$0.28 (-0.06%) | 465.96 | 471.61 | 795.06K |
| 2024-11-06 | 479.28 | 469.13 | ↓$10.15 (-2.12%) | 464.42 | 479.78 | 741.06K |
| 2024-11-05 | 458.07 | 462.09 | ↑$4.02 (0.88%) | 458.07 | 462.96 | 551.29K |
| 2024-11-04 | 456.12 | 458.18 | ↑$2.06 (0.45%) | 455.47 | 460.54 | 511.41K |
| 2024-11-01 | 452.02 | 453.89 | ↑$1.87 (0.41%) | 451.94 | 456.64 | 1.10M |
| 2024-10-31 | 452.00 | 449.35 | ↓$2.65 (-0.59%) | 448.87 | 453.95 | 1.03M |
| 2024-10-30 | 458.20 | 453.00 | ↓$5.20 (-1.13%) | 452.79 | 458.40 | 659.09K |
| 2024-10-29 | 458.21 | 458.23 | ↑$0.02 (0.00%) | 457.53 | 460.88 | 770.84K |
| 2024-10-28 | 465.73 | 457.39 | ↓$8.34 (-1.79%) | 453.80 | 465.73 | 682.40K |
| 2024-10-25 | 465.38 | 462.32 | ↓$3.06 (-0.66%) | 461.58 | 466.99 | 335.73K |
| 2024-10-24 | 466.77 | 465.38 | ↓$1.39 (-0.30%) | 464.34 | 468.25 | 399.89K |
| 2024-10-23 | 469.96 | 467.08 | ↓$2.88 (-0.61%) | 466.10 | 472.36 | 839.85K |
| 2024-10-22 | 472.70 | 470.18 | ↓$2.52 (-0.53%) | 469.98 | 476.14 | 615.47K |
Create an account or log in to view more rows.
$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!
$MSI low volume
expect flat or negative close