The highest closing price for Motorola Solutions (MSI) last month was $486.02, on August 26. It was up 10.7% for the month. The latest price is $455.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $484.75 | $487.49 | $482.86 | $484.05 | 1,141,200 |
August 28 2026 | $487.70 | $487.70 | $482.04 | $484.75 | 504,500 |
August 27 2026 | $484.13 | $488.77 | $482.72 | $485.29 | 523,600 |
August 26 2026 | $481.32 | $488.93 | $479.85 | $486.02 | 805,700 |
August 25 2026 | $482.82 | $486.07 | $479.17 | $484.14 | 1,083,300 |
August 24 2026 | $479.86 | $484.79 | $477.29 | $480.28 | 923,200 |
August 21 2026 | $470.33 | $482.46 | $470.33 | $479.23 | 1,298,100 |
August 20 2026 | $476.69 | $485.00 | $471.25 | $472.41 | 1,564,800 |
August 19 2026 | $468.53 | $482.99 | $467.79 | $479.60 | 1,463,100 |
August 18 2026 | $457.71 | $471.48 | $457.71 | $468.29 | 1,293,800 |
August 17 2026 | $461.89 | $466.00 | $455.90 | $455.90 | 825,800 |
August 14 2026 | $464.80 | $467.25 | $460.46 | $465.31 | 833,900 |
August 13 2026 | $468.60 | $469.79 | $459.41 | $463.84 | 638,200 |
August 12 2026 | $465.09 | $469.46 | $461.16 | $468.53 | 573,700 |
August 11 2026 | $458.23 | $469.28 | $456.71 | $465.66 | 764,200 |
August 10 2026 | $468.78 | $468.78 | $455.82 | $460.79 | 822,500 |
August 07 2026 | $477.11 | $478.60 | $466.10 | $466.34 | 996,300 |
August 06 2026 | $473.66 | $492.30 | $462.81 | $472.85 | 1,908,900 |
August 05 2026 | $443.34 | $444.72 | $435.45 | $437.01 | 1,212,000 |
August 04 2026 | $436.85 | $444.49 | $432.79 | $441.71 | 1,023,100 |
August 03 2026 | $437.45 | $441.07 | $434.82 | $436.06 | 957,400 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.