MSI - Motorola Solutions, Inc.
411.73
-3.940 -0.957%
Share volume: 921,418
Last Updated: 03-11-2025
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$415.67
-3.94
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $416.33 | $416.33 | $416.99 | $416.99 | $410.50 | $410.50 | $411.73 | $411.73 | 921,418 | $921,418.00 |
| 03-10-2025 | $420.13 | $420.13 | $422.42 | $422.42 | $412.01 | $412.01 | $415.67 | $415.67 | 1,114,687 | $1,114,687.00 |
| 03-07-2025 | $421.66 | $421.66 | $425.80 | $425.80 | $416.35 | $416.35 | $423.13 | $423.13 | 856,782 | $856,782.00 |
| 03-06-2025 | $422.25 | $422.25 | $428.31 | $428.31 | $417.17 | $417.17 | $423.31 | $423.31 | 1,283,826 | $1,283,826.00 |
| 03-05-2025 | $420.49 | $420.49 | $427.36 | $427.36 | $419.90 | $419.90 | $426.10 | $426.10 | 559,645 | $559,645.00 |
| 03-04-2025 | $424.39 | $424.39 | $428.39 | $428.39 | $421.12 | $421.12 | $423.06 | $423.06 | 713,927 | $713,927.00 |
| 03-03-2025 | $438.97 | $438.97 | $440.68 | $440.68 | $423.16 | $423.16 | $427.35 | $427.35 | 938,740 | $938,740.00 |
| 02-28-2025 | $433.75 | $433.75 | $441.63 | $441.63 | $430.97 | $430.97 | $440.22 | $440.22 | 1,619,997 | $1,538,717.00 |
| 02-27-2025 | $426.81 | $426.81 | $432.73 | $432.73 | $426.39 | $426.39 | $429.55 | $429.55 | 827,409 | $827,409.00 |
| 02-26-2025 | $424.82 | $424.82 | $429.82 | $429.82 | $424.76 | $424.76 | $426.27 | $426.27 | 638,491 | $638,491.00 |