MSI
Motorola Soltn (MSI)
NYSE
$434.92-$0.83 (-0.19%)
Price as of Jul 31, 2026 7:44 PM EDT
  • $72.3B
    Market Cap
  • 0.91%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +4.93%
    Low Price$404.33
    High Price$440.31
  • 3 Months
    -0.45%
    Low Price$382.84
    High Price$440.31
  • 1 Year
    +0.91%
    Low Price$361.79
    High Price$484.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
426.80
438.76
426.80
435.75
+1.14%
708,949
07/30/2026
433.15
435.37
421.44
430.82
-0.78%
828,443
07/29/2026
437.81
441.73
432.93
434.20
-1.39%
1,209,573
07/28/2026
428.13
442.22
426.16
440.31
+3.90%
939,214
07/27/2026
419.50
427.25
418.61
423.80
+1.43%
833,960
07/24/2026
406.71
418.70
404.24
417.83
+2.66%
770,382
07/23/2026
402.41
408.96
402.41
407.02
+0.67%
721,105
07/22/2026
407.86
409.09
402.19
404.33
-0.48%
532,587
07/21/2026
410.38
411.39
401.58
406.28
-1.01%
820,623
07/20/2026
418.27
422.22
409.58
410.43
-0.70%
756,129
07/17/2026
412.20
420.65
411.32
413.31
-0.21%
1,849,840
07/16/2026
407.10
414.26
405.46
414.19
+1.72%
780,161
07/15/2026
412.95
413.21
406.39
407.18
-1.58%
634,387
07/14/2026
414.67
417.12
412.43
413.71
-1.04%
765,413
07/13/2026
424.23
427.35
417.15
418.06
-1.14%
734,082
07/10/2026
417.22
425.17
413.84
422.88
+1.36%
631,353
07/09/2026
422.38
424.55
412.16
417.21
-0.79%
965,034
07/08/2026
422.84
425.08
414.50
420.54
-0.87%
1,035,376
07/07/2026
428.38
432.00
423.97
424.21
+0.33%
1,026,532
07/06/2026
419.50
425.92
417.05
422.83
+0.04%
729,113
07/02/2026
422.08
424.49
419.10
422.66
+0.89%
549,683
07/01/2026
414.35
422.54
413.50
418.94
+0.88%
948,052
06/30/2026
411.41
418.99
408.08
415.29
+0.65%
1,459,161
06/29/2026
403.02
417.00
401.15
412.60
+2.41%
1,329,221
06/26/2026
396.39
403.64
395.09
402.89
+1.48%
1,304,154
06/25/2026
398.98
408.80
396.66
397.01
-0.90%
1,080,937
06/24/2026
390.30
403.46
389.02
400.60
+2.87%
1,204,814
06/23/2026
391.80
395.81
389.41
389.44
-0.71%
966,585
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