MSI - Motorola Solutions, Inc.
458.03
-2.730 -0.596%
Share volume: 1,268,753
Last Updated: 03-09-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$460.76
-2.73
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $457.50 | $457.50 | $458.91 | $458.91 | $452.89 | $452.89 | $458.03 | $458.03 | 1,268,753 | $1,268,753.00 |
| 03-06-2026 | $465.31 | $465.31 | $466.75 | $466.75 | $457.71 | $457.71 | $460.76 | $460.76 | 880,513 | $880,513.00 |
| 03-05-2026 | $474.41 | $474.41 | $475.32 | $475.32 | $466.43 | $466.43 | $467.16 | $467.16 | 958,336 | $958,336.00 |
| 03-04-2026 | $479.01 | $479.01 | $481.62 | $481.62 | $472.26 | $472.26 | $478.21 | $478.21 | 736,599 | $736,599.00 |
| 03-03-2026 | $481.16 | $481.16 | $485.00 | $485.00 | $475.73 | $475.73 | $480.22 | $480.22 | 811,394 | $811,394.00 |
| 03-02-2026 | $485.44 | $485.44 | $490.24 | $490.24 | $482.00 | $482.00 | $486.11 | $486.11 | 1,046,859 | $1,046,859.00 |
| 02-27-2026 | $472.97 | $472.97 | $482.39 | $482.39 | $470.45 | $470.45 | $482.26 | $482.26 | 1,461,066 | $1,461,066.00 |
| 02-26-2026 | $473.29 | $473.29 | $473.46 | $473.46 | $468.83 | $468.83 | $471.95 | $471.95 | 920,347 | $920,347.00 |
| 02-25-2026 | $471.54 | $471.54 | $474.19 | $474.19 | $464.28 | $464.28 | $471.33 | $471.33 | 976,594 | $976,594.00 |
| 02-24-2026 | $465.84 | $465.84 | $471.67 | $471.67 | $460.70 | $460.70 | $470.85 | $470.85 | 878,727 | $878,727.00 |