MSI - Motorola Solutions, Inc.
472.61
0.500 0.106%
Share volume: 543,169
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.18%
PREVIOUS CLOSE
CHG
CHG%
$472.11
9.20
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $468.76 | $468.76 | $475.11 | $475.11 | $468.53 | $468.53 | $472.61 | $472.61 | 543,169 | $543,169.00 |
| 01/29/2025 | $465.94 | $465.94 | $469.84 | $469.84 | $463.26 | $463.26 | $463.41 | $463.41 | 630,285 | $630,285.00 |
| 01/28/2025 | $468.28 | $468.28 | $471.10 | $471.10 | $463.46 | $463.46 | $465.24 | $465.24 | 706,362 | $706,362.00 |
| 01/27/2025 | $476.58 | $476.58 | $482.15 | $482.15 | $465.72 | $465.72 | $468.27 | $468.27 | 1,316,869 | $1,316,869.00 |
| 01/24/2025 | $474.31 | $474.31 | $480.81 | $480.81 | $474.31 | $474.31 | $479.18 | $479.18 | 866,575 | $866,575.00 |
| 01/23/2025 | $472.61 | $472.61 | $476.29 | $476.29 | $469.40 | $469.40 | $476.05 | $476.05 | 600,367 | $600,367.00 |
| 01/22/2025 | $469.80 | $469.80 | $475.20 | $475.20 | $466.20 | $466.20 | $471.92 | $471.92 | 848,109 | $848,109.00 |
| 01/21/2025 | $467.44 | $467.44 | $468.17 | $468.17 | $464.82 | $464.82 | $467.84 | $467.84 | 976,460 | $976,460.00 |
| 01/17/2025 | $466.15 | $466.15 | $468.34 | $468.34 | $462.89 | $462.89 | $464.86 | $464.86 | 621,315 | $621,315.00 |