Motorola Solutions Inc (MSI) Historical Stock Data
372.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSI is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 371.33 | 372.70 | ↑$1.37 (0.37%) | 369.66 | 375.39 | 1.38M |
| 2025-12-19 | 374.25 | 369.97 | ↓$4.28 (-1.14%) | 368.76 | 375.00 | 4.33M |
| 2025-12-18 | 374.49 | 373.74 | ↓$0.75 (-0.20%) | 370.50 | 375.46 | 2.20M |
| 2025-12-17 | 367.97 | 374.49 | ↑$6.52 (1.77%) | 366.49 | 379.61 | 2.29M |
| 2025-12-16 | 365.98 | 363.83 | ↓$2.15 (-0.59%) | 359.36 | 366.99 | 2.01M |
| 2025-12-15 | 363.89 | 364.84 | ↑$0.95 (0.26%) | 361.32 | 365.59 | 1.65M |
| 2025-12-12 | 369.62 | 364.70 | ↓$4.92 (-1.33%) | 363.37 | 370.56 | 1.38M |
| 2025-12-11 | 374.00 | 368.05 | ↓$5.95 (-1.59%) | 366.47 | 376.03 | 1.01M |
| 2025-12-10 | 369.58 | 370.73 | ↑$1.15 (0.31%) | 367.20 | 373.68 | 1.52M |
| 2025-12-09 | 371.74 | 371.33 | ↓$0.41 (-0.11%) | 369.28 | 374.94 | 1.62M |
| 2025-12-08 | 372.52 | 371.41 | ↓$1.11 (-0.30%) | 369.34 | 373.39 | 1.08M |
| 2025-12-05 | 371.81 | 374.39 | ↑$2.58 (0.69%) | 369.05 | 375.53 | 1.93M |
| 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 |
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