Motorola Solutions, Inc.MSINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $479.01 | $481.06 | $472.26 | $478.18 | 191,883 |
| 3/3/2026 | $481.16 | $485.00 | $475.73 | $480.22 | 811,400 |
| 3/2/2026 | $485.44 | $490.24 | $482.00 | $486.11 | 1.05M |
| 2/27/2026 | $472.97 | $482.39 | $470.45 | $482.26 | 1.46M |
| 2/26/2026 | $473.29 | $473.46 | $468.83 | $471.95 | 920,347 |
| 2/25/2026 | $471.54 | $474.19 | $464.28 | $471.33 | 976,600 |
| 2/24/2026 | $465.84 | $471.67 | $460.70 | $470.85 | 878,727 |
| 2/23/2026 | $460.10 | $467.31 | $458.18 | $465.03 | 1.30M |
| 2/20/2026 | $454.86 | $465.77 | $452.63 | $462.76 | 1.44M |
| 2/19/2026 | $453.27 | $456.16 | $448.21 | $453.68 | 738,400 |
| 2/18/2026 | $455.81 | $458.94 | $448.48 | $451.60 | 1.05M |
| 2/17/2026 | $464.76 | $468.10 | $457.76 | $457.76 | 1.48M |
| 2/13/2026 | $453.43 | $462.80 | $448.32 | $461.76 | 1.49M |
| 2/12/2026 | $449.61 | $471.17 | $448.43 | $453.44 | 2.75M |
| 2/11/2026 | $419.55 | $423.81 | $417.22 | $421.13 | 1.12M |
| 2/10/2026 | $421.03 | $423.84 | $417.20 | $419.69 | 1.21M |
| 2/9/2026 | $420.75 | $423.41 | $418.12 | $422.59 | 1.15M |
| 2/6/2026 | $421.10 | $422.27 | $412.24 | $422.18 | 1.05M |
| 2/5/2026 | $414.88 | $419.06 | $412.17 | $417.15 | 981,936 |
| 2/4/2026 | $410.08 | $420.00 | $407.55 | $416.30 | 1.73M |
| 2/3/2026 | $401.70 | $409.70 | $400.75 | $409.47 | 1.26M |
| 2/2/2026 | $401.85 | $407.21 | $398.58 | $403.68 | 1.01M |
| 1/30/2026 | $400.73 | $403.10 | $397.48 | $402.54 | 957,700 |
| 1/29/2026 | $405.08 | $405.74 | $396.03 | $403.15 | 1.09M |
| 1/28/2026 | $408.14 | $410.00 | $401.11 | $405.08 | 1.25M |
| 1/27/2026 | $399.98 | $407.69 | $396.04 | $406.08 | 1.01M |
| 1/26/2026 | $404.19 | $407.24 | $398.93 | $401.07 | 1.21M |
| 1/23/2026 | $396.85 | $402.00 | $394.74 | $401.66 | 795,800 |
| 1/22/2026 | $396.56 | $399.06 | $394.84 | $397.49 | 713,572 |
| 1/21/2026 | $393.42 | $400.26 | $392.87 | $394.95 | 1.19M |
| 1/20/2026 | $397.87 | $403.22 | $390.65 | $391.08 | 1.82M |
| 1/16/2026 | $393.21 | $402.91 | $392.01 | $400.61 | 2.13M |
| 1/15/2026 | $391.58 | $396.69 | $389.99 | $394.44 | 1.33M |
| 1/14/2026 | $389.99 | $390.57 | $385.20 | $389.23 | 1.22M |
| 1/13/2026 | $384.84 | $391.06 | $381.10 | $391.00 | 1.27M |
| 1/12/2026 | $382.59 | $386.74 | $381.66 | $385.64 | 996,944 |
| 1/9/2026 | $381.02 | $384.53 | $379.06 | $383.14 | 1.08M |
| 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 |