Motorola Solutions, Inc.MSINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $376.50 | $389.76 | $376.50 | $381.89 | 1.24M |
| 1/7/2026 | $383.55 | $383.65 | $377.22 | $377.49 | 841,000 |
| 1/6/2026 | $383.66 | $383.93 | $378.67 | $381.06 | 1.01M |
| 1/5/2026 | $383.87 | $387.62 | $381.29 | $382.68 | 1.09M |
| 1/2/2026 | $383.32 | $384.20 | $380.02 | $381.02 | 786,052 |
| 12/31/2025 | $384.86 | $385.61 | $382.44 | $383.32 | 1.40M |
| 12/30/2025 | $376.59 | $384.90 | $375.10 | $383.94 | 1.53M |
| 12/29/2025 | $377.50 | $379.22 | $375.11 | $377.28 | 744,000 |
| 12/26/2025 | $375.97 | $377.86 | $375.00 | $377.04 | 333,311 |
| 12/24/2025 | $377.13 | $377.56 | $375.74 | $376.48 | 253,400 |
| 12/23/2025 | $373.81 | $380.10 | $372.00 | $378.38 | 1.04M |
| 12/22/2025 | $371.33 | $375.39 | $369.66 | $372.70 | 1.38M |
| 12/19/2025 | $374.25 | $375.00 | $368.76 | $369.97 | 4.33M |
| 12/18/2025 | $374.49 | $375.46 | $370.50 | $373.74 | 2.20M |
| 12/17/2025 | $367.97 | $379.61 | $366.49 | $374.49 | 2.29M |
| 12/16/2025 | $365.98 | $366.99 | $359.36 | $363.83 | 2.01M |
| 12/15/2025 | $363.89 | $365.59 | $361.32 | $364.84 | 1.65M |
| 12/12/2025 | $369.62 | $370.56 | $363.37 | $364.70 | 1.38M |
| 12/11/2025 | $374.00 | $376.03 | $366.47 | $368.05 | 1.01M |
| 12/10/2025 | $369.58 | $373.68 | $367.20 | $370.73 | 1.52M |
| 12/9/2025 | $371.74 | $374.94 | $369.28 | $371.33 | 1.62M |
| 12/8/2025 | $372.52 | $373.39 | $369.34 | $371.41 | 1.08M |
| 12/5/2025 | $371.81 | $375.53 | $369.05 | $374.39 | 1.93M |
| 12/4/2025 | $375.33 | $377.49 | $370.27 | $371.49 | 1.42M |
| 12/3/2025 | $377.81 | $379.44 | $374.43 | $375.69 | 2.00M |
| 12/2/2025 | $375.08 | $377.82 | $371.26 | $377.56 | 1.71M |
| 12/1/2025 | $369.68 | $375.34 | $368.20 | $373.35 | 1.76M |
| 11/28/2025 | $370.14 | $371.96 | $365.43 | $369.68 | 744,126 |
| 11/26/2025 | $372.40 | $373.42 | $368.73 | $369.50 | 1.67M |
| 11/25/2025 | $370.41 | $373.53 | $366.57 | $369.51 | 1.88M |
| 11/24/2025 | $368.33 | $369.54 | $365.40 | $368.33 | 2.58M |
| 11/21/2025 | $367.96 | $372.38 | $366.41 | $368.99 | 2.31M |
| 11/20/2025 | $375.38 | $376.16 | $365.75 | $367.04 | 1.57M |
| 11/19/2025 | $371.16 | $373.14 | $368.17 | $371.51 | 1.23M |
| 11/18/2025 | $377.21 | $379.42 | $371.56 | $372.36 | 1.60M |
| 11/17/2025 | $379.46 | $381.49 | $374.53 | $377.69 | 1.83M |
| 11/14/2025 | $382.50 | $384.95 | $376.75 | $379.98 | 2.27M |
| 11/13/2025 | $390.72 | $391.55 | $382.09 | $383.38 | 1.34M |
| 11/12/2025 | $394.03 | $397.54 | $391.04 | $391.97 | 1.13M |
| 11/11/2025 | $393.79 | $394.68 | $390.59 | $391.96 | 1.18M |
| 11/10/2025 | $390.73 | $394.75 | $389.27 | $394.00 | 1.37M |
| 11/7/2025 | $388.19 | $394.61 | $388.15 | $390.75 | 1.06M |
| 11/6/2025 | $393.00 | $395.91 | $387.77 | $389.10 | 1.54M |
| 11/5/2025 | $391.00 | $397.21 | $390.70 | $394.49 | 1.89M |
| 11/4/2025 | $391.00 | $396.05 | $389.01 | $394.24 | 1.84M |
| 11/3/2025 | $404.80 | $406.39 | $391.21 | $391.50 | 2.29M |
| 10/31/2025 | $419.65 | $419.65 | $404.84 | $406.71 | 1.96M |
| 10/30/2025 | $430.48 | $438.71 | $429.67 | $431.98 | 1.31M |
| 10/29/2025 | $440.03 | $440.93 | $431.25 | $432.18 | 710,127 |
| 10/28/2025 | $441.01 | $445.12 | $439.68 | $440.21 | 520,212 |
| 10/27/2025 | $439.55 | $444.24 | $437.69 | $443.99 | 584,994 |
| 10/24/2025 | $445.30 | $445.30 | $438.62 | $438.98 | 1.07M |
| 10/23/2025 | $446.53 | $447.93 | $443.40 | $444.83 | 773,435 |
| 10/22/2025 | $447.01 | $450.19 | $445.18 | $446.86 | 528,336 |
| 10/21/2025 | $450.29 | $452.25 | $446.94 | $448.10 | 395,529 |
| 10/20/2025 | $445.00 | $448.84 | $444.70 | $448.44 | 410,700 |
| 10/17/2025 | $437.41 | $445.74 | $437.27 | $445.00 | 540,062 |
| 10/16/2025 | $439.86 | $441.16 | $434.47 | $437.21 | 829,193 |
| 10/15/2025 | $461.24 | $462.09 | $437.70 | $438.94 | 1.28M |
| 10/14/2025 | $458.93 | $464.35 | $457.07 | $460.62 | 597,705 |
| 10/13/2025 | $457.32 | $459.69 | $454.77 | $456.25 | 487,418 |