MSI - Motorola Solutions, Inc.
421.9
0.460 0.109%
Share volume: 1,180,054
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.19%
PREVIOUS CLOSE
CHG
CHG%
$421.44
-12.61
-0.03%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
02/21/2025 | $432.73 | $432.73 | $433.16 | $433.16 | $420.14 | $420.14 | $421.90 | $421.90 | 1,180,054 | $1,168,551.00 |
02/20/2025 | $439.07 | $439.07 | $439.52 | $439.52 | $430.16 | $430.16 | $434.51 | $434.51 | 988,409 | $988,409.00 |
02/19/2025 | $426.00 | $426.00 | $439.31 | $439.31 | $426.00 | $426.00 | $439.08 | $439.08 | 1,397,622 | $1,397,622.00 |
02/18/2025 | $434.96 | $434.96 | $439.64 | $439.64 | $423.79 | $423.79 | $425.98 | $425.98 | 1,674,500 | $1,674,500.00 |
02/14/2025 | $471.05 | $471.05 | $472.58 | $472.58 | $436.83 | $436.83 | $438.14 | $438.14 | 1,545,196 | $1,545,196.00 |
02/13/2025 | $467.02 | $467.02 | $470.59 | $470.59 | $461.39 | $461.39 | $466.05 | $466.05 | 1,369,560 | $1,369,560.00 |
02/12/2025 | $468.00 | $468.00 | $472.62 | $472.62 | $463.27 | $463.27 | $466.90 | $466.90 | 718,689 | $718,689.00 |
02/11/2025 | $481.00 | $481.00 | $481.00 | $481.00 | $473.01 | $473.01 | $474.58 | $474.58 | 552,639 | $552,639.00 |
02/10/2025 | $480.00 | $480.00 | $484.73 | $484.73 | $478.73 | $478.73 | $481.76 | $481.76 | 634,855 | $634,855.00 |