MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSI — Motorola Solutions, Inc. New
NYSEMotorola Solutions, Inc. New
$456.28
+0.91(+0.20%)
- O
- 455.96
- H
- 459.15
- L
- 453.18
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$456.28
Period Return+6.57%
Period High$494.85
Period Low$359.36
Avg Daily Volume1.07M
Total Trading Days365
MSI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $455.96 | $459.15 | $453.18 | $456.28 | +$0.91 | +0.20% | 1,120,668 | $455.93 | $453.18 $459.15 |
| Oct 5, 2026 | $448.05 | $458.15 | $448.05 | $455.37 | +$7.96 | +1.78% | 833,974 | $455.28 | $448.05 $458.15 |
| Oct 2, 2026 | $449.80 | $451.24 | $445.96 | $447.41 | $-0.62 | -0.14% | 616,281 | $448.30 | $445.96 $451.24 |
| Oct 1, 2026 | $447.00 | $450.05 | $443.68 | $448.03 | +$2.06 | +0.46% | 695,938 | $447.63 | $443.68 $450.05 |
| Sep 30, 2026 | $446.07 | $450.59 | $445.97 | $445.97 | $-0.15 | -0.03% | 795,860 | $447.20 | $445.97 $450.59 |
| Sep 29, 2026 | $450.23 | $451.63 | $445.49 | $446.12 | $-5.96 | -1.32% | 894,828 | $424.51 | $445.49 $451.63 |
| Sep 28, 2026 | $453.94 | $456.80 | $451.43 | $452.08 | $-4.80 | -1.05% | 618,304 | $453.41 | $451.43 $456.80 |
| Sep 25, 2026 | $454.91 | $461.13 | $454.63 | $456.88 | +$1.97 | +0.43% | 574,311 | $457.45 | $454.63 $461.13 |
| Sep 24, 2026 | $460.82 | $463.67 | $451.55 | $454.91 | $-5.53 | -1.20% | 922,657 | $457.81 | $451.55 $463.67 |
| Sep 23, 2026 | $458.14 | $465.01 | $456.32 | $460.44 | +$3.74 | +0.82% | 814,848 | $462.04 | $456.32 $465.01 |
| Sep 22, 2026 | $462.42 | $462.48 | $453.37 | $456.70 | $-4.66 | -1.01% | 788,970 | $457.13 | $453.37 $462.48 |
| Sep 21, 2026 | $464.24 | $464.24 | $457.75 | $461.36 | +$2.69 | +0.59% | 653,703 | $460.80 | $457.75 $464.24 |
| Sep 18, 2026 | $459.38 | $461.59 | $455.22 | $458.67 | $-1.01 | -0.22% | 1,747,102 | $458.85 | $455.22 $461.59 |
| Sep 17, 2026 | $460.91 | $465.58 | $457.36 | $459.68 | $-0.85 | -0.18% | 568,811 | $460.02 | $457.36 $465.58 |
| Sep 16, 2026 | $468.20 | $469.85 | $460.15 | $460.53 | $-8.61 | -1.84% | 1,001,515 | $462.80 | $460.15 $469.85 |
| Sep 15, 2026 | $476.49 | $478.53 | $466.48 | $469.14 | $-4.99 | -1.05% | 1,177,622 | $469.63 | $466.48 $478.53 |
| Sep 14, 2026 | $468.37 | $478.84 | $464.16 | $474.13 | +$7.97 | +1.71% | 1,132,686 | $474.23 | $464.16 $478.84 |
| Sep 11, 2026 | $467.88 | $470.99 | $465.93 | $466.16 | +$2.28 | +0.49% | 693,482 | $467.33 | $465.93 $470.99 |
| Sep 10, 2026 | $462.72 | $466.95 | $460.43 | $463.88 | +$3.99 | +0.87% | 770,410 | $463.78 | $460.43 $466.95 |
| Sep 9, 2026 | $463.85 | $468.03 | $459.65 | $459.89 | $-3.09 | -0.67% | 894,460 | $461.93 | $459.65 $468.03 |
| Sep 8, 2026 | $465.02 | $467.56 | $458.55 | $462.98 | $-5.07 | -1.08% | 1,047,656 | $462.57 | $458.55 $467.56 |
| Sep 4, 2026 | $470.58 | $472.73 | $466.39 | $468.05 | $-4.18 | -0.89% | 751,091 | $468.89 | $466.39 $472.73 |
| Sep 3, 2026 | $480.42 | $482.58 | $470.44 | $472.23 | $-6.69 | -1.40% | 1,006,571 | $474.63 | $470.44 $482.58 |
| Sep 2, 2026 | $491.64 | $492.88 | $478.17 | $478.92 | $-12.32 | -2.51% | 1,277,634 | $481.13 | $478.17 $492.88 |
| Sep 1, 2026 | $487.74 | $494.85 | $486.27 | $491.24 | +$5.94 | +1.22% | 1,004,330 | $491.25 | $486.27 $494.85 |
| Aug 31, 2026 | $486.00 | $488.75 | $484.11 | $485.30 | $-0.70 | -0.14% | 1,141,494 | $485.44 | $484.11 $488.75 |
| Aug 28, 2026 | $488.96 | $488.96 | $483.29 | $486.00 | $-0.54 | -0.11% | 504,513 | $485.58 | $483.29 $488.96 |
| Aug 27, 2026 | $485.38 | $490.03 | $483.97 | $486.54 | $-0.74 | -0.15% | 523,822 | $487.06 | $483.97 $490.03 |
| Aug 26, 2026 | $482.56 | $490.19 | $481.09 | $487.28 | +$1.89 | +0.39% | 805,740 | $487.65 | $481.09 $490.19 |
| Aug 25, 2026 | $484.07 | $487.33 | $480.41 | $485.39 | +$3.87 | +0.80% | 1,083,278 | $485.44 | $480.41 $487.33 |