Motorola Solutions (MSI) went public on January 3, 1977, when it opened at a split-adjusted price of $2.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $436.38 | $441.21 | $388.90 | $412.35 | 14,624,426 |
March 2025 | $437.81 | $439.77 | $403.08 | $437.81 | 17,238,411 |
February 2025 | $464.24 | $484.69 | $417.89 | $439.06 | 17,531,700 |
January 2025 | $463.64 | $480.88 | $449.00 | $468.01 | 14,962,500 |
December 2024 | $496.15 | $498.38 | $458.05 | $461.01 | 20,730,600 |
November 2024 | $449.78 | $505.31 | $449.70 | $497.23 | 15,658,400 |
October 2024 | $447.59 | $477.90 | $441.63 | $447.13 | 13,926,700 |
September 2024 | $443.31 | $449.76 | $425.82 | $447.41 | 15,093,100 |
August 2024 | $397.00 | $440.70 | $391.41 | $438.87 | 15,998,000 |
July 2024 | $386.29 | $399.68 | $381.76 | $396.06 | 12,152,600 |
June 2024 | $359.97 | $388.84 | $357.27 | $383.28 | 13,448,400 |
May 2024 | $334.75 | $368.38 | $329.73 | $361.35 | 16,394,000 |
April 2024 | $350.36 | $351.86 | $333.87 | $335.84 | 14,304,000 |
March 2024 | $326.72 | $351.93 | $325.52 | $351.52 | 12,642,500 |
February 2024 | $315.48 | $330.47 | $310.88 | $326.24 | 13,009,700 |
January 2024 | $308.43 | $326.77 | $303.45 | $315.48 | 13,129,900 |
December 2023 | $318.63 | $324.71 | $303.23 | $309.15 | 14,251,600 |
November 2023 | $274.23 | $317.96 | $272.16 | $317.86 | 16,403,900 |
October 2023 | $267.19 | $290.34 | $265.46 | $274.14 | 12,385,200 |
September 2023 | $278.80 | $284.52 | $267.02 | $268.01 | 12,104,300 |
August 2023 | $283.41 | $288.62 | $270.35 | $278.29 | 16,904,100 |
July 2023 | $285.47 | $292.83 | $277.73 | $281.29 | 13,266,400 |
June 2023 | $275.80 | $288.87 | $269.89 | $287.82 | 21,549,500 |
May 2023 | $286.15 | $292.93 | $270.97 | $275.80 | 17,844,200 |
April 2023 | $277.65 | $288.15 | $275.31 | $285.07 | 13,094,800 |
