MSI - Motorola Solutions, Inc.
445.48
-1.440 -0.323%
Share volume: 824,954
Last Updated: 04-21-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$446.92
-1.44
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $449.86 | $449.86 | $449.86 | $449.86 | $442.47 | $442.47 | $445.48 | $445.48 | 824,954 | $824,954.00 |
| 04-20-2026 | $444.44 | $444.44 | $450.00 | $450.00 | $444.44 | $444.44 | $446.92 | $446.92 | 841,181 | $841,181.00 |
| 04-17-2026 | $443.69 | $443.69 | $445.86 | $445.86 | $440.53 | $440.53 | $441.96 | $441.96 | 1,423,940 | $1,423,940.00 |
| 04-16-2026 | $441.00 | $441.00 | $444.74 | $444.74 | $439.13 | $439.13 | $444.46 | $444.46 | 693,593 | $693,593.00 |
| 04-15-2026 | $438.78 | $438.78 | $442.45 | $442.45 | $436.79 | $436.79 | $440.21 | $440.21 | 714,208 | $714,208.00 |
| 04-14-2026 | $438.09 | $438.09 | $442.91 | $442.91 | $435.65 | $435.65 | $440.08 | $440.08 | 749,936 | $749,936.00 |
| 04-13-2026 | $434.25 | $434.25 | $439.91 | $439.91 | $433.01 | $433.01 | $439.91 | $439.91 | 739,793 | $739,793.00 |
| 04-10-2026 | $441.28 | $441.28 | $442.23 | $442.23 | $432.94 | $432.94 | $433.69 | $433.69 | 843,824 | $843,824.00 |
| 04-09-2026 | $445.81 | $445.81 | $446.45 | $446.45 | $438.25 | $438.25 | $442.50 | $442.50 | 758,719 | $758,719.00 |
| 04-08-2026 | $446.23 | $446.23 | $448.54 | $448.54 | $443.36 | $443.36 | $447.73 | $447.73 | 867,994 | $867,994.00 |