MSI - Motorola Solutions, Inc.
438.32
-11.690 -2.667%
Share volume: 1,176,675
Last Updated: 03-27-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$450.01
-11.69
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $450.00 | $450.00 | $450.75 | $450.75 | $430.42 | $430.42 | $438.32 | $438.32 | 1,176,675 | $1,176,432.00 |
| 03-26-2026 | $448.03 | $448.03 | $454.17 | $454.17 | $447.66 | $447.66 | $450.01 | $450.01 | 1,002,521 | $1,002,521.00 |
| 03-25-2026 | $456.21 | $456.21 | $457.56 | $457.56 | $438.33 | $438.33 | $451.01 | $451.01 | 1,201,324 | $1,201,324.00 |
| 03-24-2026 | $454.64 | $454.64 | $459.06 | $459.06 | $451.51 | $451.51 | $454.75 | $454.75 | 1,130,387 | $1,130,387.00 |
| 03-23-2026 | $457.33 | $457.33 | $461.86 | $461.86 | $454.29 | $454.29 | $456.64 | $456.64 | 1,036,147 | $1,036,147.00 |
| 03-20-2026 | $459.09 | $459.09 | $460.98 | $460.98 | $450.80 | $450.80 | $452.35 | $452.35 | 2,054,713 | $2,054,713.00 |
| 03-19-2026 | $465.40 | $464.17 | $469.93 | $468.69 | $458.59 | $457.38 | $459.16 | $457.95 | 1,333,959 | $1,333,959.00 |
| 03-18-2026 | $467.49 | $467.49 | $472.38 | $472.38 | $465.41 | $465.41 | $467.28 | $467.28 | 1,256,028 | $1,256,028.00 |
| 03-17-2026 | $471.46 | $471.46 | $473.12 | $473.12 | $466.62 | $466.62 | $469.09 | $469.09 | 790,844 | $790,844.00 |
| 03-16-2026 | $473.73 | $473.73 | $477.17 | $477.17 | $470.16 | $470.16 | $470.79 | $470.79 | 1,025,468 | $1,025,468.00 |