tiprankstipranks
Trending News
More News >
Motorola Solutions (MSI)
NYSE:MSI
US Market

Motorola Solutions (MSI) Historical Prices

Compare
1,570 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 23, 2025
423.61
429.64
422.18
424.16
424.16
+1.04%
601,369
0.66
Apr 22, 2025
416.29
421.37
414.22
419.79
419.79
+1.80%
842,031
0.93
Apr 21, 2025
417.56
418.33
408.27
412.35
412.35
-2.04%
567,296
0.62
Apr 17, 2025
425.91
426.36
419.41
420.95
420.95
+0.12%
651,944
0.72
Apr 16, 2025
425.73
430.70
418.90
420.45
420.45
-2.37%
619,756
0.68
Apr 15, 2025
428.95
431.74
427.59
430.64
430.64
+0.98%
691,389
0.76
Apr 14, 2025
425.00
429.11
423.35
426.45
426.45
+0.97%
999,648
1.10
Apr 11, 2025
415.92
424.64
410.70
422.37
422.37
+1.81%
789,904
0.88
Apr 10, 2025
414.63
420.09
404.73
414.87
414.87
-0.56%
1,061,376
1.18
Apr 09, 2025
393.13
419.94
391.09
417.19
417.19
+5.69%
1,563,525
1.77
Apr 08, 2025
407.00
418.19
390.14
394.72
394.72
-2.08%
1,311,756
1.48
Apr 07, 2025
402.15
416.70
388.90
403.12
403.12
+0.25%
1,958,378
2.28
Apr 04, 2025
428.71
439.88
401.71
402.13
402.13
-7.66%
1,726,411
2.05
Apr 03, 2025
427.94
441.21
427.94
435.50
435.50
-0.34%
1,497,703
1.81
Apr 02, 2025
431.66
439.58
430.44
436.99
436.99
+0.23%
823,068
1.00
Apr 01, 2025
436.38
439.67
433.99
435.99
435.99
-0.42%
1,014,163
1.25
Mar 31, 2025
431.51
439.77
431.51
437.81
437.81
+1.11%
1,224,343
1.54
Mar 28, 2025
433.27
434.49
431.67
432.99
432.99
+0.15%
833,467
1.06
Mar 27, 2025
430.67
433.56
427.00
432.33
432.33
+0.26%
660,655
0.84
Mar 26, 2025
430.88
436.29
428.73
431.23
431.23
+0.48%
598,342
0.73
Mar 25, 2025
429.95
435.45
427.99
429.19
429.19
-0.03%
612,620
0.75
Mar 24, 2025
427.49
430.37
424.49
429.34
429.34
+1.57%
575,419
0.69
Mar 21, 2025
422.34
424.89
419.09
422.71
422.71
+0.10%
1,140,629
1.36
Mar 20, 2025
422.19
425.16
419.19
422.28
422.28
-0.49%
556,878
0.66
Mar 19, 2025
422.59
424.97
420.01
424.36
424.36
+0.58%
495,082
0.58
Mar 18, 2025
420.28
423.43
419.44
421.90
421.90
+0.07%
567,201
0.66
Mar 17, 2025
416.80
423.90
415.40
421.59
421.59
+0.87%
856,484
0.99
Mar 14, 2025
415.06
418.29
412.69
417.96
417.96
+1.19%
714,642
0.82
Mar 13, 2025
412.28
416.75
404.14
414.12
413.03
+0.57%
1,034,383
1.18
Mar 12, 2025
413.96
417.01
410.59
412.88
411.79
+0.54%
908,623
1.03
Mar 11, 2025
416.33
416.99
410.50
411.73
410.65
-0.69%
992,481
1.11
Mar 10, 2025
420.13
422.42
412.01
415.67
414.58
-1.50%
1,114,687
1.25
Mar 07, 2025
421.66
425.80
416.35
423.13
422.02
+0.22%
856,782
0.97
Mar 06, 2025
422.25
428.31
417.17
423.31
422.20
-0.39%
1,283,826
1.46
Mar 05, 2025
420.49
427.36
419.90
426.10
424.98
+0.98%
559,645
0.64
Mar 04, 2025
424.39
428.39
421.12
423.06
421.95
-0.74%
713,927
0.81
Mar 03, 2025
438.97
440.68
423.16
427.35
426.22
-2.67%
938,740
1.07
Feb 28, 2025
433.75
441.63
430.97
440.22
439.06
+2.75%
1,619,997
1.82
Feb 27, 2025
426.81
432.73
426.39
429.55
428.42
+1.04%
827,409
0.94
Feb 26, 2025
424.82
429.82
424.76
426.27
425.15
+0.22%
638,491
0.72
Feb 25, 2025
424.46
428.44
421.51
426.47
425.35
+1.64%
893,762
1.01
Feb 24, 2025
421.05
424.25
418.99
420.70
419.59
-0.02%
712,890
0.81
Feb 21, 2025
432.73
433.16
420.14
421.90
420.79
-2.65%
1,180,054
1.36
Feb 20, 2025
439.07
439.52
430.16
434.51
433.37
-0.78%
988,409
1.14
Feb 19, 2025
426.00
439.31
426.00
439.08
437.92
+3.35%
1,397,622
1.64
Feb 18, 2025
434.96
439.64
423.79
425.98
424.86
-2.52%
1,674,500
2.01
Feb 14, 2025
471.05
472.58
436.83
438.14
436.99
-5.74%
1,545,196
1.88
Feb 13, 2025
467.02
470.59
461.39
466.05
464.82
+0.08%
1,369,560
1.69
Feb 12, 2025
468.00
472.62
463.27
466.90
465.67
-1.36%
718,689
0.88
Feb 11, 2025
481.00
481.00
473.01
474.58
473.33
-1.23%
552,639
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis