MSI - Motorola Solutions, Inc.
391.39
-0.780 -0.199%
Share volume: 1,554,557
Last Updated: 05-12-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$392.17
-0.78
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $396.10 | $396.10 | $400.27 | $400.27 | $390.90 | $390.90 | $391.39 | $391.39 | 1,554,557 | $1,554,557.00 |
| 05-11-2026 | $389.34 | $389.34 | $399.60 | $399.60 | $388.60 | $388.60 | $392.17 | $392.17 | 2,008,971 | $2,008,971.00 |
| 05-08-2026 | $417.00 | $417.00 | $424.40 | $424.40 | $381.25 | $381.25 | $383.99 | $383.99 | 3,101,642 | $3,101,642.00 |
| 05-07-2026 | $430.95 | $430.95 | $435.94 | $435.94 | $429.78 | $429.78 | $433.20 | $433.20 | 1,121,080 | $1,121,080.00 |
| 05-06-2026 | $435.01 | $435.01 | $436.91 | $436.91 | $426.70 | $426.70 | $433.66 | $433.66 | 1,441,571 | $1,441,571.00 |
| 05-05-2026 | $437.99 | $437.99 | $444.24 | $444.24 | $436.03 | $436.03 | $438.00 | $438.00 | 851,708 | $851,708.00 |
| 05-04-2026 | $434.65 | $434.65 | $440.89 | $440.89 | $433.50 | $433.50 | $437.59 | $437.59 | 746,273 | $746,273.00 |
| 05-01-2026 | $440.99 | $440.99 | $441.95 | $441.95 | $435.88 | $435.88 | $435.90 | $435.90 | 618,133 | $618,133.00 |
| 04-30-2026 | $430.22 | $430.22 | $440.82 | $440.82 | $428.32 | $428.32 | $439.03 | $439.03 | 1,155,558 | $1,155,558.00 |
| 04-29-2026 | $434.57 | $434.57 | $437.13 | $437.13 | $424.05 | $424.05 | $429.23 | $429.23 | 922,843 | $922,843.00 |