Get the Stockscreener App
404.08
0.96%
3.84
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Motorola Solutions Inc Stock (MSI) Price History
The historical daily chart and data for Motorola Solutions Inc stock (MSI), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $404.08.
- Motorola Solutions Inc all-time high stock price is $507.82, occurred on November 11, 2024.
- The lowest Motorola Solutions Inc stock price recorded was $56.40 on July 07, 2015. Since then, Motorola Solutions Inc's stock price has risen over 616.45% to $404.08 now.
- The 52-week high stock price for MSI is $492.22, representing a 21.81% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for MSI is $359.36, indicating a -11.07% decrease from the current share price, occurred on December 16, 2025.
- The closing price of Motorola Solutions Inc (MSI) stock in the beginning of 2025 was $267.42. The stock closed the year at $257.71, a loss of over -3.63% for the year.
The table below shows more information about MSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $407.1 | $399.9 | $7.23 | 954,997.0 | +0.96% |
| May 21, 2026 | $401.0 | $390.8 | $10.16 | 1,589,672.0 | +1.09% |
| May 20, 2026 | $403.8 | $392.5 | $11.31 | 1,259,706.0 | -0.70% |
| May 19, 2026 | $411.7 | $398.2 | $13.50 | 1,090,998.0 | -2.81% |
| May 18, 2026 | $411.0 | $395.2 | $15.81 | 1,971,010.0 | +4.32% |
| May 15, 2026 | $400.1 | $391.3 | $8.77 | 1,176,548.0 | -1.52% |
| May 14, 2026 | $403.5 | $392.4 | $11.15 | 965,694.0 | +0.36% |
| May 13, 2026 | $400.1 | $386.8 | $13.35 | 1,368,462.0 | +1.66% |
| May 12, 2026 | $400.3 | $390.9 | $9.38 | 1,573,137.0 | -0.20% |
| May 11, 2026 | $399.6 | $388.6 | $11.00 | 2,008,760.0 | +2.13% |
| May 08, 2026 | $424.4 | $381.2 | $43.15 | 3,100,923.0 | -11.36% |
| May 07, 2026 | $435.9 | $429.8 | $6.16 | 1,120,759.0 | -0.11% |
| May 06, 2026 | $436.9 | $426.7 | $10.20 | 1,441,217.0 | -0.99% |
| May 05, 2026 | $444.2 | $436.0 | $8.21 | 851,563.0 | +0.09% |
| May 04, 2026 | $440.9 | $433.5 | $7.39 | 746,271.0 | +0.39% |
| May 01, 2026 | $441.9 | $435.9 | $6.07 | 618,106.0 | -0.71% |
| Apr 30, 2026 | $440.8 | $428.3 | $12.50 | 1,155,557.0 | +2.28% |
| Apr 29, 2026 | $437.1 | $424.1 | $13.08 | 922,319.0 | -1.27% |
| Apr 28, 2026 | $435.6 | $430.5 | $5.13 | 882,604.0 | +0.73% |
| Apr 27, 2026 | $437.2 | $431.1 | $6.08 | 864,133.0 | -1.52% |
Motorola Solutions Inc Stock (MSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motorola Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motorola Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motorola Solutions Inc Stock (MSI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $444.2 | $381.2 | $62.99 | 22,792,820.0 | -7.96% |
| Apr, 2026 | $450.0 | $424.1 | $25.95 | 17,105,053.0 | +1.17% |
| Mar, 2026 | $490.2 | $425.0 | $65.26 | 24,348,756.0 | -10.01% |
| Feb, 2026 | $482.4 | $398.6 | $83.81 | 24,003,515.0 | +19.80% |
| Jan, 2026 | $410.0 | $376.5 | $33.50 | 23,010,193.0 | +5.01% |
Motorola Solutions Inc Stock (MSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $384.9 | $359.4 | $25.54 | 32,464,031.0 | +3.86% |
| Nov, 2025 | $406.4 | $365.4 | $40.99 | 31,194,368.0 | -9.10% |
| Oct, 2025 | $465.4 | $404.8 | $60.61 | 17,327,590.0 | -11.06% |
| Sep, 2025 | $492.2 | $452.9 | $39.30 | 18,345,002.0 | -3.21% |
| Aug, 2025 | $474.2 | $429.7 | $44.49 | 22,485,546.0 | +7.63% |
| Jul, 2025 | $441.7 | $408.6 | $33.12 | 17,100,866.0 | +4.40% |
| Jun, 2025 | $425.1 | $403.9 | $21.16 | 17,872,315.0 | +1.22% |
| May, 2025 | $444.4 | $397.0 | $47.37 | 23,334,957.0 | -5.68% |
| Apr, 2025 | $441.6 | $388.9 | $52.65 | 19,419,661.0 | +0.59% |
| Mar, 2025 | $440.7 | $404.1 | $36.54 | 15,656,889.0 | -0.55% |
| Feb, 2025 | $486.0 | $419.0 | $66.98 | 16,703,727.0 | -6.19% |
| Jan, 2025 | $482.1 | $450.2 | $31.97 | 14,041,455.0 | +1.52% |
Motorola Solutions Inc Stock (MSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $500.9 | $459.3 | $41.60 | 18,075,043.0 | -7.23% |
| Nov, 2024 | $507.8 | $451.9 | $55.88 | 13,786,770.0 | +11.21% |
| Oct, 2024 | $480.3 | $443.8 | $36.46 | 12,644,558.0 | -0.06% |
| Sep, 2024 | $452.0 | $428.9 | $23.11 | 14,009,965.0 | +1.72% |
| Aug, 2024 | $443.9 | $394.2 | $49.65 | 15,144,311.0 | +10.81% |
| Jul, 2024 | $402.6 | $384.5 | $18.05 | 11,406,559.0 | +3.33% |
| Jun, 2024 | $391.6 | $360.8 | $30.86 | 12,386,031.0 | +5.79% |
| May, 2024 | $372.0 | $333.0 | $39.03 | 15,518,524.0 | +7.60% |
| Apr, 2024 | $355.3 | $337.2 | $18.16 | 13,714,442.0 | -4.46% |
| Mar, 2024 | $355.4 | $329.7 | $25.73 | 12,529,683.0 | +7.44% |
| Feb, 2024 | $334.7 | $314.8 | $19.84 | 13,002,808.0 | +3.41% |
| Jan, 2024 | $330.9 | $307.3 | $23.62 | 13,128,424.0 | +2.05% |
1.82%
10.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):