Motorola Solutions (MSI) went public on January 3, 1977, when it opened at a split-adjusted price of $2.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $452.02 | $507.82 | $451.94 | $493.70 | 7,538,680 |
October 2024 | $449.81 | $480.28 | $443.82 | $449.35 | 13,927,539 |
September 2024 | $445.52 | $452.00 | $427.93 | $449.63 | 15,093,165 |
August 2024 | $398.97 | $442.89 | $393.35 | $441.06 | 15,998,000 |
July 2024 | $388.21 | $401.66 | $383.65 | $398.03 | 12,152,600 |
June 2024 | $361.76 | $390.78 | $359.05 | $385.19 | 13,448,400 |
May 2024 | $336.41 | $370.22 | $331.37 | $363.15 | 16,394,000 |
April 2024 | $352.10 | $353.61 | $335.53 | $337.51 | 14,304,000 |
March 2024 | $328.34 | $353.68 | $327.13 | $353.27 | 12,642,500 |
February 2024 | $317.05 | $332.12 | $312.43 | $327.86 | 13,009,700 |
January 2024 | $309.97 | $328.39 | $304.96 | $317.05 | 13,129,900 |
December 2023 | $320.22 | $326.32 | $304.74 | $310.69 | 14,251,600 |
November 2023 | $275.60 | $319.54 | $273.51 | $319.44 | 16,403,900 |
October 2023 | $268.51 | $291.78 | $266.78 | $275.50 | 12,385,200 |
September 2023 | $280.19 | $285.94 | $268.35 | $269.34 | 12,104,300 |
August 2023 | $284.82 | $290.06 | $271.69 | $279.67 | 16,904,100 |
July 2023 | $286.89 | $294.29 | $279.11 | $282.69 | 13,266,400 |
June 2023 | $277.17 | $290.30 | $271.23 | $289.25 | 21,549,500 |
May 2023 | $287.57 | $294.39 | $272.31 | $277.17 | 17,844,200 |
April 2023 | $279.03 | $289.58 | $276.68 | $286.49 | 13,094,800 |
March 2023 | $255.95 | $281.42 | $251.54 | $281.31 | 15,813,700 |
February 2023 | $250.36 | $268.28 | $246.19 | $257.51 | 14,542,600 |
January 2023 | $253.08 | $262.73 | $245.94 | $251.83 | 11,702,900 |
December 2022 | $267.02 | $268.73 | $246.40 | $252.52 | 11,894,300 |
November 2022 | $244.90 | $266.21 | $229.99 | $265.83 | 18,163,400 |
