MSI
Motorola Soltn (MSI)
NYSE
$540.09+$12.71 (+2.41%)
Price as of Nov 11, 2026 7:30 PM EST
  • $87.2B
    Market Cap
  • 36.11%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +18.73%
    Low Price$446.33
    High Price$527.97
  • 3 Months
    +14.45%
    Low Price$444.18
    High Price$527.97
  • 1 Year
    +36.11%
    Low Price$360.85
    High Price$527.97
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
530.31
530.31
521.13
527.38
-0.11%
1,249,018
11/09/2026
515.24
529.67
511.08
527.97
+2.62%
1,234,096
11/06/2026
513.46
518.58
508.40
514.51
-0.48%
1,743,814
11/05/2026
501.90
548.29
495.00
517.01
+4.03%
3,406,843
11/04/2026
492.67
497.38
488.16
496.99
+1.22%
1,729,609
11/04/2026
$4.69 Earnings
11/03/2026
485.96
491.72
481.64
491.00
+0.76%
1,478,951
11/02/2026
490.92
492.69
486.00
487.31
-0.86%
874,095
10/30/2026
496.80
499.00
489.40
491.53
-0.11%
1,240,785
10/29/2026
488.50
493.50
483.47
492.08
+1.80%
1,270,591
10/28/2026
482.86
484.42
474.99
483.39
-0.05%
781,985
10/27/2026
483.27
485.88
479.70
483.61
-0.41%
733,956
10/26/2026
480.43
487.03
478.68
485.62
+0.79%
958,128
10/23/2026
473.83
482.41
472.87
481.83
+0.84%
1,418,630
10/22/2026
469.90
479.48
467.31
477.81
+2.21%
1,222,556
10/21/2026
465.25
468.99
464.45
467.50
+0.87%
579,906
10/20/2026
461.73
463.96
459.13
463.46
+0.99%
452,950
10/19/2026
461.14
463.77
457.75
458.90
-0.92%
747,851
10/16/2026
459.71
468.98
458.95
463.15
+1.48%
1,258,114
10/15/2026
458.65
461.68
455.21
456.39
+1.03%
799,313
10/14/2026
451.27
453.22
446.70
451.73
+0.61%
769,303
10/13/2026
448.53
451.19
443.52
449.01
+0.60%
847,721
10/12/2026
444.79
448.92
441.05
446.33
+0.48%
662,927
10/09/2026
447.11
449.00
442.07
444.18
-0.66%
908,601
10/08/2026
444.76
450.65
443.12
447.12
-0.27%
722,158
10/07/2026
456.28
458.17
448.25
448.33
-1.74%
720,952
10/06/2026
455.96
459.15
453.18
456.28
+0.20%
1,120,736
10/05/2026
448.05
458.15
448.05
455.37
+1.78%
833,974
10/02/2026
449.80
451.24
445.96
447.41
-0.14%
616,281
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