Motorola Solutions (MSI) went public on January 3, 1977, when it opened at a split-adjusted price of $2.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $404.80 | $406.39 | $365.40 | $369.51 | 28,911,447 |
October 2025 | $454.82 | $465.45 | $404.84 | $406.71 | 17,481,166 |
September 2025 | $468.90 | $491.11 | $452.92 | $457.29 | 18,431,826 |
August 2025 | $437.54 | $473.13 | $428.74 | $471.39 | 22,612,200 |
July 2025 | $419.92 | $440.72 | $407.68 | $437.99 | 17,467,200 |
June 2025 | $413.10 | $423.00 | $403.01 | $419.51 | 18,443,400 |
May 2025 | $438.34 | $442.19 | $395.06 | $413.35 | 23,498,700 |
April 2025 | $434.24 | $439.39 | $387.00 | $438.23 | 19,546,800 |
March 2025 | $435.67 | $437.62 | $401.10 | $435.67 | 17,238,200 |
February 2025 | $461.97 | $482.32 | $415.84 | $436.91 | 17,531,700 |
January 2025 | $461.37 | $478.53 | $446.80 | $465.72 | 14,962,500 |
December 2024 | $493.73 | $495.94 | $455.81 | $458.76 | 20,730,600 |
November 2024 | $447.58 | $502.83 | $447.50 | $494.79 | 15,658,400 |
October 2024 | $445.39 | $475.57 | $439.46 | $444.94 | 13,926,700 |
September 2024 | $441.14 | $447.56 | $423.73 | $445.22 | 15,093,100 |
August 2024 | $395.05 | $438.54 | $389.49 | $436.73 | 15,998,000 |
July 2024 | $384.40 | $397.72 | $379.89 | $394.12 | 12,152,600 |
June 2024 | $358.21 | $386.94 | $355.52 | $381.41 | 13,257,200 |
May 2024 | $333.11 | $366.58 | $328.12 | $359.58 | 16,394,000 |
April 2024 | $348.65 | $350.13 | $332.24 | $334.20 | 14,304,000 |
March 2024 | $325.12 | $350.20 | $323.92 | $349.80 | 12,642,500 |
February 2024 | $313.94 | $328.86 | $309.36 | $324.64 | 13,009,700 |
January 2024 | $306.92 | $325.17 | $301.96 | $313.94 | 13,129,900 |
December 2023 | $317.07 | $323.12 | $301.75 | $307.64 | 14,252,000 |
November 2023 | $272.89 | $316.41 | $270.82 | $316.30 | 16,403,900 |
