MSI
Motorola Soltn (MSI)
NYSE
$448.44+$0.41 (+0.09%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $74.1B
    Market Cap
  • 1.16%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -8.56%
    Low Price$445.97
    High Price$477.68
  • 3 Months
    +7.22%
    Low Price$403.29
    High Price$489.97
  • 1 Year
    +1.16%
    Low Price$360.85
    High Price$489.97
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
447.00
450.05
443.68
448.03
+0.46%
695,939
09/30/2026
446.07
450.59
445.97
445.97
-0.03%
795,862
09/29/2026
450.23
451.63
445.49
446.12
-1.32%
894,829
09/28/2026
453.94
456.80
451.43
452.08
-1.05%
618,304
09/25/2026
454.91
461.13
454.63
456.88
+0.43%
574,312
09/24/2026
460.82
463.67
451.55
454.91
-1.20%
922,658
09/23/2026
458.14
465.01
456.32
460.44
+0.82%
814,849
09/22/2026
462.42
462.48
453.37
456.70
-1.01%
788,970
09/21/2026
464.24
464.24
457.75
461.36
+0.59%
653,703
09/18/2026
459.38
461.59
455.22
458.67
-0.22%
1,747,039
09/17/2026
460.91
465.58
457.36
459.68
-0.18%
568,811
09/16/2026
468.20
469.85
460.15
460.53
-1.58%
1,001,515
09/16/2026
$1.21 Dividend
09/15/2026
475.26
477.30
465.28
467.93
-1.05%
1,181,677
09/14/2026
467.16
477.60
462.96
472.91
+1.71%
1,132,960
09/11/2026
466.67
469.78
464.73
464.96
+0.49%
693,482
09/10/2026
461.53
465.75
459.24
462.68
+0.87%
770,412
09/09/2026
462.65
466.82
458.46
458.70
-0.67%
894,460
09/08/2026
463.82
466.35
457.37
461.79
-1.08%
1,047,643
09/04/2026
469.37
471.51
465.19
466.84
-0.89%
751,091
09/03/2026
479.18
481.34
469.23
471.01
-1.40%
1,006,570
09/02/2026
490.37
491.61
476.94
477.68
-2.51%
1,281,903
09/01/2026
486.48
493.57
485.02
489.97
+1.22%
1,004,329
08/31/2026
484.75
487.49
482.86
484.05
-0.14%
1,141,493
08/28/2026
487.70
487.70
482.04
484.75
-0.11%
504,513
08/27/2026
484.13
488.77
482.72
485.29
-0.15%
523,845
08/26/2026
481.32
488.93
479.85
486.02
+0.39%
805,740
08/25/2026
482.82
486.07
479.17
484.14
+0.80%
1,083,279
08/24/2026
479.86
484.79
477.29
480.28
+0.22%
923,175
08/21/2026
470.33
482.46
470.33
479.23
+1.44%
1,298,117
08/20/2026
476.69
485.00
471.25
472.41
-1.50%
1,564,843
08/19/2026
468.53
482.99
467.79
479.60
+2.42%
1,463,201
08/18/2026
457.71
471.48
457.71
468.29
+2.72%
1,294,029
08/17/2026
461.89
465.99
455.90
455.90
-2.02%
825,835
08/14/2026
464.80
467.25
460.46
465.31
+0.32%
833,925
08/13/2026
468.60
469.79
459.41
463.84
-1.00%
638,230
08/12/2026
465.09
469.46
461.16
468.53
+0.62%
573,692
08/11/2026
458.23
469.28
456.70
465.66
+1.06%
764,194
08/10/2026
468.78
468.78
455.82
460.79
-1.19%
822,546
08/07/2026
477.11
478.60
466.10
466.34
-1.38%
996,289
08/06/2026
473.66
492.30
462.81
472.85
+8.20%
1,908,926
08/05/2026
443.34
444.72
435.45
437.01
-1.06%
1,199,870
08/05/2026
$4.41 Earnings
08/04/2026
436.85
444.49
432.79
441.71
+1.29%
1,023,119
08/03/2026
437.45
441.07
434.82
436.06
+0.33%
957,412
07/31/2026
425.70
437.63
425.70
434.63
+1.14%
708,949
07/30/2026
432.03
434.25
420.35
429.71
-0.78%
828,443
07/29/2026
436.68
440.59
431.81
433.08
-1.39%
1,209,573
07/28/2026
427.03
441.08
425.06
439.17
+3.90%
939,214
07/27/2026
418.42
426.15
417.53
422.71
+1.43%
833,960
07/24/2026
405.66
417.62
403.19
416.75
+2.66%
770,382
07/23/2026
401.37
407.91
401.37
405.97
+0.67%
721,105
07/22/2026
406.81
408.03
401.16
403.29
-0.48%
532,587
07/21/2026
409.32
410.33
400.54
405.23
-1.01%
820,623
07/20/2026
417.19
421.13
408.52
409.37
-0.70%
756,129
07/17/2026
411.14
419.57
410.26
412.24
-0.21%
1,849,840
07/16/2026
406.05
413.19
404.41
413.12
+1.72%
780,161
07/15/2026
411.88
412.15
405.34
406.13
-1.58%
634,387
07/14/2026
413.60
416.04
411.37
412.64
-1.04%
765,413
07/13/2026
423.14
426.24
416.07
416.98
-1.14%
734,082
07/10/2026
416.14
424.07
412.77
421.79
+1.36%
631,353
07/09/2026
421.29
423.46
411.10
416.13
-0.79%
965,034
07/08/2026
421.75
423.98
413.43
419.46
-0.87%
1,035,376
07/07/2026
427.28
430.89
422.88
423.12
+0.33%
1,026,532
07/06/2026
418.42
424.82
415.97
421.74
+0.04%
729,113
07/02/2026
420.99
423.40
418.02
421.57
+0.89%
549,683
07/01/2026
413.28
421.45
412.43
417.86
+0.88%
948,052
06/30/2026
410.35
417.91
407.03
414.22
+0.65%
1,459,161
06/29/2026
401.98
415.92
400.11
411.54
+2.41%
1,329,221
06/26/2026
395.37
402.60
394.07
401.85
+1.48%
1,304,154
06/25/2026
397.95
407.75
395.64
395.99
-0.90%
1,080,937
06/24/2026
389.29
402.42
388.02
399.57
+2.87%
1,204,814
06/23/2026
390.79
394.79
388.41
388.44
-0.71%
966,585
06/22/2026
396.01
400.20
389.60
391.22
-0.74%
1,512,649
06/18/2026
399.57
399.57
391.41
394.15
-1.38%
2,444,917
06/17/2026
402.25
406.16
396.47
399.67
-0.75%
1,339,202
06/17/2026
$1.21 Dividend
06/16/2026
408.39
414.14
399.74
402.68
-1.65%
1,025,418
06/15/2026
410.69
412.69
406.02
409.43
-0.13%
1,345,331
06/12/2026
410.83
411.53
405.50
409.96
+0.46%
602,523
06/11/2026
409.15
411.69
401.74
408.07
-0.31%
994,461
06/10/2026
412.69
416.64
409.33
409.35
-0.59%
1,089,144
06/09/2026
403.47
413.30
401.42
411.77
+1.79%
1,087,093
06/08/2026
406.43
407.79
399.39
404.54
-0.86%
1,165,642
06/05/2026
408.94
410.60
405.18
408.06
-0.09%
910,373
06/04/2026
410.49
414.02
407.80
408.44
+0.57%
783,585
06/03/2026
411.15
413.89
406.00
406.12
-1.69%
921,258
06/02/2026
412.27
414.69
403.74
413.11
+0.93%
888,796
06/01/2026
404.74
413.25
402.95
409.29
+2.06%
1,067,398
05/29/2026
407.44
409.11
399.62
401.04
-2.01%
2,105,686
05/28/2026
406.51
414.23
402.88
409.25
+0.69%
1,141,336
05/27/2026
408.11
410.78
405.29
406.44
-0.43%
705,001
05/26/2026
400.81
411.11
398.81
408.20
+1.58%
1,354,788
05/22/2026
400.13
404.82
397.63
401.83
+0.96%
957,118
05/21/2026
391.59
398.73
388.63
398.01
+1.09%
1,589,713
05/20/2026
395.85
401.53
390.28
393.72
-0.70%
1,259,966
05/19/2026
407.70
409.40
395.98
396.51
-2.81%
1,091,004
05/18/2026
395.14
408.72
393.00
407.99
+4.32%
1,971,401
05/15/2026
394.59
397.86
389.13
391.09
-1.52%
1,176,621
05/14/2026
399.77
401.26
390.17
397.11
+0.36%
975,054