The highest closing price for Motorola Solutions (MSI) last month was $487.28, on August 26. It was up 10.7% for the month. The latest price is $469.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $486.00 | $488.75 | $484.11 | $485.30 | 1,141,240 |
August 28 2026 | $488.96 | $488.96 | $483.29 | $486.00 | 504,512 |
August 27 2026 | $485.38 | $490.03 | $483.97 | $486.54 | 523,821 |
August 26 2026 | $482.56 | $490.19 | $481.09 | $487.28 | 805,739 |
August 25 2026 | $484.07 | $487.33 | $480.41 | $485.39 | 1,083,278 |
August 24 2026 | $481.10 | $486.04 | $478.52 | $481.52 | 923,173 |
August 21 2026 | $471.55 | $483.71 | $471.55 | $480.47 | 1,298,116 |
August 20 2026 | $477.92 | $486.25 | $472.47 | $473.63 | 1,564,842 |
August 19 2026 | $469.74 | $484.24 | $469.00 | $480.84 | 1,463,199 |
August 18 2026 | $458.89 | $472.70 | $458.89 | $469.50 | 1,294,028 |
August 17 2026 | $463.08 | $467.20 | $457.08 | $457.08 | 825,833 |
August 14 2026 | $466.00 | $468.46 | $461.65 | $466.51 | 833,924 |
August 13 2026 | $469.81 | $471.00 | $460.60 | $465.04 | 638,227 |
August 12 2026 | $466.29 | $470.67 | $462.35 | $469.74 | 573,691 |
August 11 2026 | $459.41 | $470.49 | $457.89 | $466.86 | 764,193 |
August 10 2026 | $469.99 | $469.99 | $457.00 | $461.98 | 822,545 |
August 07 2026 | $478.34 | $479.84 | $467.31 | $467.55 | 996,288 |
August 06 2026 | $474.88 | $493.57 | $464.01 | $474.07 | 1,908,925 |
August 05 2026 | $444.49 | $445.87 | $436.58 | $438.14 | 1,212,193 |
August 04 2026 | $437.98 | $445.64 | $433.91 | $442.85 | 1,023,118 |
August 03 2026 | $438.58 | $442.21 | $435.94 | $437.19 | 957,411 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.