The highest closing price for Motorola Solutions (MSI) last month was $394.49, on November 5. It was down 8.7% for the month. The latest price is $368.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $370.14 | $371.96 | $365.43 | $369.68 | 744,124 |
November 26 2025 | $372.40 | $373.42 | $368.73 | $369.50 | 1,670,422 |
November 25 2025 | $370.41 | $373.53 | $366.57 | $369.51 | 1,883,108 |
November 24 2025 | $368.33 | $369.54 | $365.40 | $368.33 | 2,580,947 |
November 21 2025 | $367.96 | $372.38 | $366.41 | $368.99 | 2,308,580 |
November 20 2025 | $375.38 | $376.16 | $365.75 | $367.04 | 1,570,197 |
November 19 2025 | $371.16 | $373.14 | $368.17 | $371.51 | 1,231,683 |
November 18 2025 | $377.21 | $379.42 | $371.56 | $372.36 | 1,599,782 |
November 17 2025 | $379.46 | $381.49 | $374.53 | $377.69 | 1,829,532 |
November 14 2025 | $382.50 | $384.95 | $376.75 | $379.98 | 2,273,815 |
November 13 2025 | $390.72 | $391.55 | $382.09 | $383.38 | 1,341,765 |
November 12 2025 | $394.03 | $397.54 | $391.04 | $391.97 | 1,128,081 |
November 11 2025 | $393.79 | $394.68 | $390.59 | $391.96 | 1,175,822 |
November 10 2025 | $390.73 | $394.75 | $389.27 | $394.00 | 1,374,386 |
November 07 2025 | $388.19 | $394.61 | $388.15 | $390.75 | 1,057,213 |
November 06 2025 | $393.00 | $395.91 | $387.77 | $389.10 | 1,542,003 |
November 05 2025 | $391.00 | $397.21 | $390.70 | $394.49 | 1,885,289 |
November 04 2025 | $391.00 | $396.05 | $389.01 | $394.24 | 1,841,684 |
November 03 2025 | $404.80 | $406.39 | $391.21 | $391.50 | 2,287,560 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
