Motorola Solutions Inc (MSI) Historical Stock Data
371.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSI is down -0.49% a day on average. There have been 11 days where Motorola Solutions Inc closed green and 19 days where MSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 375.33 | 371.49 | ↓$3.84 (-1.02%) | 370.27 | 377.49 | 1.42M |
| 2025-12-03 | 377.81 | 375.69 | ↓$2.12 (-0.56%) | 374.43 | 379.44 | 2M |
| 2025-12-02 | 375.08 | 377.56 | ↑$2.48 (0.66%) | 371.26 | 377.82 | 1.71M |
| 2025-12-01 | 369.68 | 373.35 | ↑$3.67 (0.99%) | 368.20 | 375.34 | 1.76M |
| 2025-11-28 | 370.14 | 369.68 | ↓$0.46 (-0.12%) | 365.43 | 371.96 | 744.13K |
| 2025-11-26 | 372.40 | 369.50 | ↓$2.90 (-0.78%) | 368.73 | 373.42 | 1.67M |
| 2025-11-25 | 370.41 | 369.51 | ↓$0.90 (-0.24%) | 366.57 | 373.53 | 1.88M |
| 2025-11-24 | 368.33 | 368.33 | ↑$0.00 (0.00%) | 365.40 | 369.54 | 2.58M |
| 2025-11-21 | 367.96 | 368.99 | ↑$1.03 (0.28%) | 366.41 | 372.38 | 2.31M |
| 2025-11-20 | 375.38 | 367.04 | ↓$8.34 (-2.22%) | 365.75 | 376.16 | 1.57M |
| 2025-11-19 | 371.16 | 371.51 | ↑$0.35 (0.09%) | 368.17 | 373.14 | 1.23M |
| 2025-11-18 | 377.21 | 372.36 | ↓$4.85 (-1.29%) | 371.56 | 379.42 | 1.60M |
| 2025-11-17 | 379.46 | 377.69 | ↓$1.77 (-0.47%) | 374.53 | 381.49 | 1.83M |
| 2025-11-14 | 382.50 | 379.98 | ↓$2.52 (-0.66%) | 376.75 | 384.95 | 2.27M |
| 2025-11-13 | 390.72 | 383.38 | ↓$7.34 (-1.88%) | 382.09 | 391.55 | 1.34M |
| 2025-11-12 | 394.03 | 391.97 | ↓$2.06 (-0.52%) | 391.04 | 397.54 | 1.13M |
| 2025-11-11 | 393.79 | 391.96 | ↓$1.83 (-0.46%) | 390.59 | 394.68 | 1.18M |
| 2025-11-10 | 390.73 | 394.00 | ↑$3.27 (0.84%) | 389.27 | 394.75 | 1.37M |
| 2025-11-07 | 388.19 | 390.75 | ↑$2.56 (0.66%) | 388.15 | 394.61 | 1.06M |
| 2025-11-06 | 393.00 | 389.10 | ↓$3.90 (-0.99%) | 387.77 | 395.91 | 1.54M |
| 2025-11-05 | 391.00 | 394.49 | ↑$3.49 (0.89%) | 390.70 | 397.21 | 1.89M |
| 2025-11-04 | 391.00 | 394.24 | ↑$3.24 (0.83%) | 389.01 | 396.05 | 1.84M |
| 2025-11-03 | 404.80 | 391.50 | ↓$13.30 (-3.29%) | 391.21 | 406.39 | 2.29M |
| 2025-10-31 | 419.65 | 406.71 | ↓$12.94 (-3.08%) | 404.84 | 419.65 | 1.96M |
| 2025-10-30 | 430.48 | 431.98 | ↑$1.50 (0.35%) | 429.67 | 438.71 | 1.31M |
| 2025-10-29 | 440.03 | 432.18 | ↓$7.85 (-1.78%) | 431.25 | 440.93 | 710.08K |
| 2025-10-28 | 441.01 | 440.21 | ↓$0.80 (-0.18%) | 439.68 | 445.12 | 520.21K |
| 2025-10-27 | 439.55 | 443.99 | ↑$4.44 (1.01%) | 437.69 | 444.24 | 584.98K |
| 2025-10-24 | 445.30 | 438.98 | ↓$6.32 (-1.42%) | 438.62 | 445.30 | 1.07M |
| 2025-10-23 | 446.53 | 444.83 | ↓$1.70 (-0.38%) | 443.40 | 447.93 | 773.44K |
Create an account or log in to view more rows.
$MSI more shorts the better idc
$MSI we want higher!!!
$MSI i like the stock
$MSI nice
$MSI Nope
$MSI green is good
$MSI Bullish AF ??
$MSI Like if the Hedgies are fucked
$MSI cup and handle!
$MSI we like the stock