MSI - Motorola Solutions, Inc.
438.26
-4.910 -1.120%
Share volume: 674,856
Last Updated: 04-24-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$443.17
-4.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $441.32 | $441.32 | $444.59 | $444.59 | $436.98 | $436.98 | $438.26 | $438.26 | 674,856 | $672,894.00 |
| 04-23-2026 | $442.97 | $442.97 | $444.83 | $444.83 | $440.04 | $440.04 | $443.17 | $443.17 | 704,353 | $704,353.00 |
| 04-22-2026 | $444.47 | $444.47 | $448.56 | $448.56 | $439.02 | $439.02 | $441.66 | $441.66 | 764,265 | $764,265.00 |
| 04-21-2026 | $449.86 | $449.86 | $449.86 | $449.86 | $442.47 | $442.47 | $445.48 | $445.48 | 824,970 | $824,970.00 |
| 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 |