MSI
Motorola Soltn (MSI)
NYSE
$391.16-$1.07 (-0.27%)
Price as of Jun 23, 2026 2:39 PM EDT
  • $65.1B
    Market Cap
  • -3.46%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -2.64%
    Low Price$392.23
    High Price$415.42
  • 3 Months
    -13.03%
    Low Price$383.99
    High Price$451.01
  • 1 Year
    -3.46%
    Low Price$363.83
    High Price$490.30
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
397.03
401.23
390.61
392.23
-0.74%
1,512,649
06/18/2026
400.60
400.60
392.42
395.17
-1.38%
2,444,917
06/17/2026
403.29
407.21
397.50
400.70
-0.75%
1,339,202
06/17/2026
$1.21 Dividend
06/16/2026
409.44
415.21
400.77
403.72
-1.65%
1,025,418
06/15/2026
411.76
413.76
407.07
410.49
-0.13%
1,345,331
06/12/2026
411.90
412.59
406.55
411.02
+0.46%
602,523
06/11/2026
410.21
412.75
402.78
409.12
-0.31%
994,461
06/10/2026
413.76
417.72
410.39
410.41
-0.59%
1,089,144
06/09/2026
404.52
414.37
402.45
412.83
+1.79%
1,087,093
06/08/2026
407.48
408.84
400.42
405.58
-0.86%
1,165,642
06/05/2026
410.00
411.67
406.23
409.11
-0.09%
910,373
06/04/2026
411.55
415.09
408.85
409.49
+0.57%
783,585
06/03/2026
412.21
414.96
407.05
407.17
-1.69%
921,258
06/02/2026
413.33
415.76
404.79
414.18
+0.93%
888,796
06/01/2026
405.78
414.32
403.99
410.35
+2.06%
1,067,398
05/29/2026
408.50
410.17
400.65
402.07
-2.01%
2,105,686
05/28/2026
407.56
415.31
403.92
410.31
+0.69%
1,141,336
05/27/2026
409.16
411.85
406.34
407.49
-0.43%
705,001
05/26/2026
401.85
412.17
399.84
409.25
+1.58%
1,354,788
05/22/2026
401.17
405.87
398.66
402.87
+0.96%
957,118
05/21/2026
392.60
399.76
389.63
399.04
+1.09%
1,589,713
05/20/2026
396.87
402.56
391.29
394.74
-0.70%
1,259,966
05/19/2026
408.75
410.46
397.00
397.54
-2.81%
1,091,004
05/18/2026
396.16
409.78
394.01
409.04
+4.32%
1,971,401
05/15/2026
395.61
398.88
390.14
392.10
-1.52%
1,176,621
05/14/2026
400.80
402.30
391.18
398.14
+0.36%
975,054
05/13/2026
389.73
398.94
385.63
396.70
+1.66%
1,368,509
05/12/2026
394.92
399.07
389.73
390.22
-0.20%
1,663,455
05/11/2026
388.18
398.41
387.44
391.00
+2.13%
2,008,971
05/08/2026
415.75
423.13
380.11
382.84
-11.36%
3,101,642
05/07/2026
429.66
434.64
428.50
431.91
-0.11%
1,121,080
05/07/2026
$3.37 Earnings
05/06/2026
433.71
435.60
425.42
432.36
-0.99%
1,441,572
05/05/2026
436.68
442.91
434.73
436.69
+0.09%
851,708
05/04/2026
433.35
439.57
432.21
436.28
+0.39%
746,275
05/01/2026
439.67
440.63
434.58
434.60
-0.71%
618,133
04/30/2026
428.93
439.50
427.04
437.72
+2.28%
1,155,558
04/29/2026
433.27
435.82
422.78
427.95
-1.27%
922,844
04/28/2026
431.10
434.31
429.19
433.44
+0.73%
882,607
04/27/2026
433.63
435.88
429.81
430.31
-1.52%
864,142
04/24/2026
440.00
443.26
435.67
436.95
-1.11%
674,857
04/23/2026
441.65
443.50
438.73
441.85
+0.34%
704,353
04/22/2026
443.14
447.21
437.71
440.34
-0.86%
764,265
04/21/2026
448.52
448.52
441.15
444.15
-0.32%
824,916
04/20/2026
443.11
448.66
443.11
445.58
+1.12%
841,169
04/17/2026
442.36
444.53
439.21
440.64
-0.56%
1,423,940
04/16/2026
439.68
443.41
437.82
443.13
+0.97%
693,593
04/15/2026
437.47
441.13
435.48
438.89
+0.03%
714,208
04/14/2026
436.78
441.59
434.35
438.76
+0.04%
749,936
04/13/2026
432.95
438.60
431.72
438.60
+1.43%
739,781
04/10/2026
439.96
440.91
431.64
432.39
-1.99%
843,824
04/09/2026
444.48
445.12
436.94
441.18
-1.17%
758,639
04/08/2026
444.90
447.20
442.04
446.39
+1.19%
867,994
04/07/2026
439.66
444.24
437.80
441.13
+0.24%
528,999
04/06/2026
437.68
441.57
436.68
440.07
+0.55%
629,855
04/02/2026
430.63
438.74
429.07
437.65
+1.11%
845,194
04/01/2026
430.92
436.27
428.78
432.83
+0.04%
852,414
03/31/2026
428.72
434.31
423.71
432.67
+1.68%
1,022,147
03/30/2026
440.40
440.40
424.11
425.50
-2.63%
915,953
03/27/2026
448.66
449.40
429.13
437.01
-2.60%
1,176,675
03/26/2026
446.69
452.81
446.32
448.67
-0.22%
1,002,521
03/25/2026
454.85
456.19
437.02
449.66
-0.82%
1,201,324
03/24/2026
453.28
457.69
450.16
453.39
-0.41%
1,130,387
03/23/2026
455.96
460.48
452.93
455.28
+0.95%
1,036,147
03/20/2026
457.72
459.60
449.45
451.00
-1.22%
2,054,533
03/20/2026
$1.21 Dividend
03/19/2026
462.79
467.29
456.01
456.58
-1.74%
1,333,959
03/18/2026
464.86
469.73
462.80
464.66
-0.39%
1,256,028
03/17/2026
468.81
470.46
464.00
466.46
-0.36%
790,846
03/16/2026
471.07
474.49
467.52
468.15
-0.49%
1,025,468
03/13/2026
463.14
474.04
463.14
470.46
+2.27%
1,537,233
03/12/2026
460.08
465.79
456.13
460.03
+0.02%
1,039,901
03/11/2026
460.00
462.56
456.30
459.96
-0.33%
1,013,820
03/10/2026
454.56
463.41
453.42
461.50
+1.33%
1,111,674
03/09/2026
454.93
456.33
450.35
455.46
-0.59%
1,268,918
03/06/2026
462.70
464.12
455.14
458.17
-1.37%
880,513
03/05/2026
471.75
472.65
463.81
464.54
-2.31%
958,336
03/04/2026
476.32
478.92
469.61
475.52
-0.42%
736,599
03/03/2026
478.46
482.28
473.06
477.52
-1.21%
811,394
03/02/2026
482.71
487.49
479.29
483.38
+0.80%
1,046,859
02/27/2026
470.31
479.68
467.80
479.55
+2.18%
1,461,066
02/26/2026
470.63
470.80
466.19
469.30
+0.13%
920,347
02/25/2026
468.89
471.52
461.67
468.68
+0.10%
976,594
02/24/2026
463.22
469.02
458.11
468.21
+1.25%
878,727
02/23/2026
457.52
464.69
455.61
462.42
+0.49%
1,297,690
02/20/2026
452.31
463.15
450.09
460.16
+2.00%
1,444,761
02/19/2026
450.72
453.60
445.69
451.13
+0.46%
738,355
02/18/2026
453.25
456.36
445.96
449.06
-1.35%
1,053,187
02/17/2026
462.15
465.47
455.19
455.19
-0.87%
1,480,550
02/13/2026
450.88
460.20
445.80
459.17
+1.83%
1,489,351
02/12/2026
447.09
468.52
445.91
450.89
+7.67%
2,748,645
02/11/2026
417.19
421.43
414.87
418.77
+0.34%
1,123,982
02/11/2026
$4.59 Earnings
02/10/2026
418.67
421.46
414.86
417.33
-0.69%
1,213,093
02/09/2026
418.39
421.03
415.77
420.22
+0.10%
1,153,656
02/06/2026
418.74
419.90
409.93
419.81
+1.21%
1,053,070
02/05/2026
412.55
416.71
409.85
414.81
+0.20%
981,936
02/04/2026
407.78
417.64
405.26
413.96
+1.67%
1,730,570
02/03/2026
399.44
407.40
398.49
407.17
+1.43%
1,255,733