Motorola Solutions Inc (MSI) Historical Stock Data
349.02 ↑3.91 (1.13%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSI is down -0.05% a day on average. There have been 14 days where Motorola Solutions Inc closed green and 16 days where MSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 345.20 | 349.02 | ↑$3.82 (1.11%) | 343.01 | 349.68 | 0.93M |
| 2024-04-24 | 344.52 | 345.11 | ↑$0.59 (0.17%) | 343.86 | 346.90 | 616.83K |
| 2024-04-23 | 345.97 | 345.55 | ↓$0.42 (-0.12%) | 344.92 | 350.09 | 721.32K |
| 2024-04-22 | 341.42 | 345.23 | ↑$3.81 (1.12%) | 339.76 | 347.86 | 1.03M |
| 2024-04-19 | 341.07 | 339.65 | ↓$1.42 (-0.42%) | 337.16 | 341.07 | 1.39M |
| 2024-04-18 | 341.78 | 339.46 | ↓$2.32 (-0.68%) | 337.32 | 342.59 | 493.68K |
| 2024-04-17 | 342.20 | 340.51 | ↓$1.69 (-0.49%) | 339.21 | 343.17 | 540.36K |
| 2024-04-16 | 339.94 | 340.11 | ↑$0.17 (0.05%) | 338.22 | 341.59 | 530.26K |
| 2024-04-15 | 347.63 | 338.58 | ↓$9.05 (-2.60%) | 338.38 | 347.63 | 777.98K |
| 2024-04-12 | 345.77 | 343.81 | ↓$1.96 (-0.57%) | 343.46 | 347.55 | 413.84K |
| 2024-04-11 | 348.75 | 348.74 | ↓$0.01 (0.00%) | 348.62 | 351.62 | 411.35K |
| 2024-04-10 | 350.09 | 347.45 | ↓$2.64 (-0.75%) | 346.03 | 350.09 | 569.97K |
| 2024-04-09 | 352.46 | 352.96 | ↑$0.50 (0.14%) | 348.08 | 353.16 | 404.27K |
| 2024-04-08 | 351.99 | 352.03 | ↑$0.04 (0.01%) | 350.17 | 354.14 | 393.71K |
| 2024-04-05 | 348.94 | 352.30 | ↑$3.36 (0.96%) | 348.15 | 352.64 | 421.96K |
| 2024-04-04 | 353.26 | 347.93 | ↓$5.33 (-1.51%) | 347.75 | 355.32 | 706.42K |
| 2024-04-03 | 351.78 | 350.35 | ↓$1.43 (-0.41%) | 350.12 | 354.14 | 719.92K |
| 2024-04-02 | 352.67 | 352.07 | ↓$0.60 (-0.17%) | 350.02 | 354.20 | 529.35K |
| 2024-04-01 | 353.81 | 353.59 | ↓$0.22 (-0.06%) | 351.43 | 354.43 | 492.21K |
| 2024-03-29 | 353.95 | 354.98 | ↑$1.03 (0.29%) | 351.90 | 355.39 | 705.39K |
| 2024-03-28 | 353.95 | 354.98 | ↑$1.03 (0.29%) | 351.90 | 355.39 | 705.39K |
| 2024-03-27 | 350.50 | 353.41 | ↑$2.91 (0.83%) | 348.94 | 353.53 | 537.53K |
| 2024-03-26 | 347.70 | 347.61 | ↓$0.09 (-0.03%) | 347.02 | 350.10 | 451.78K |
| 2024-03-25 | 347.38 | 347.92 | ↑$0.54 (0.16%) | 346.96 | 349.13 | 411.08K |
| 2024-03-22 | 350.00 | 348.56 | ↓$1.44 (-0.41%) | 348.49 | 351.33 | 374.38K |
| 2024-03-21 | 346.54 | 349.17 | ↑$2.63 (0.76%) | 345.25 | 349.74 | 457.12K |
| 2024-03-20 | 346.50 | 346.03 | ↓$0.47 (-0.14%) | 344.43 | 347.21 | 686.45K |
| 2024-03-19 | 341.52 | 345.80 | ↑$4.28 (1.25%) | 341.01 | 347.13 | 756.91K |
| 2024-03-18 | 345.01 | 340.03 | ↓$4.98 (-1.44%) | 339.82 | 347.08 | 749.61K |
| 2024-03-15 | 339.94 | 344.19 | ↑$4.25 (1.25%) | 339.04 | 344.67 | 1.23M |
Create an account or log in to view more rows.
$MSI Pamp it higher...
$MSI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSI COME ON!!! Ugh!
$MSI low volume
expect flat or negative close
$MSI why is this not moving lol
$MSI this stock has me so excited i cant sleep!!
$MSI time to run
$MSI FYI - leaning bullish
$MSI lmao wtf was that
$MSI hmm...