The highest closing price for Motorola Solutions (MSI) last month was $437.81, on March 31. The latest price is $412.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $431.51 | $439.77 | $431.51 | $437.81 | 1,224,343 |
March 28 2025 | $433.27 | $434.49 | $431.67 | $432.99 | 833,467 |
March 27 2025 | $430.67 | $433.56 | $427.00 | $432.33 | 660,655 |
March 26 2025 | $430.88 | $436.29 | $428.73 | $431.23 | 598,342 |
March 25 2025 | $429.95 | $435.45 | $427.99 | $429.19 | 612,620 |
March 24 2025 | $427.49 | $430.37 | $424.49 | $429.34 | 575,434 |
March 21 2025 | $422.34 | $424.89 | $419.09 | $422.71 | 1,140,629 |
March 20 2025 | $422.19 | $425.16 | $419.19 | $422.28 | 556,878 |
March 19 2025 | $422.59 | $424.97 | $420.01 | $424.36 | 495,082 |
March 18 2025 | $420.28 | $423.43 | $419.44 | $421.90 | 567,213 |
March 17 2025 | $416.80 | $423.90 | $415.40 | $421.59 | 856,548 |
March 14 2025 | $415.06 | $418.29 | $412.69 | $417.96 | 714,600 |
March 13 2025 | $411.19 | $415.65 | $403.08 | $413.03 | 1,034,400 |
March 12 2025 | $412.87 | $415.91 | $409.51 | $411.79 | 908,500 |
March 11 2025 | $415.23 | $415.89 | $409.42 | $410.65 | 992,500 |
March 10 2025 | $419.02 | $421.31 | $410.93 | $414.58 | 1,114,400 |
March 07 2025 | $420.55 | $424.68 | $415.25 | $422.02 | 856,800 |
March 06 2025 | $421.14 | $427.18 | $416.07 | $422.20 | 1,283,800 |
March 05 2025 | $419.38 | $426.24 | $418.79 | $424.98 | 559,600 |
March 04 2025 | $423.27 | $427.26 | $420.01 | $421.95 | 713,900 |
March 03 2025 | $437.81 | $439.52 | $422.05 | $426.23 | 938,700 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
